Find a quote
DPM METALS INC
54.83 Up 0.92 (1.68 %)
Delayed : 2026/03/06 17:40:00
- Previous close $53.91
- Opening $52.49
- Today High $54.90
- Today Low $52.20
- Price Bid $54.10
- Price Ask $54.10
- 52 Weeks High $60.13
- 52 Weeks Low $17.04
- Size Bid 2
- Size Ask 2
- Volume 670,633
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.83 | Up $0.09 | $54.83 | $54.83 | 160,300 |
| 03:59 PM | $54.74 | Down $ -0.10 | $54.83 | $54.74 | 18,500 |
| 03:58 PM | $54.84 | Down $ -0.02 | $54.86 | $54.80 | 7,900 |
| 03:57 PM | $54.86 | Up $0.00 | $54.89 | $54.82 | 13,300 |
| 03:56 PM | $54.86 | Up $0.06 | $54.88 | $54.78 | 8,400 |
| 03:55 PM | $54.80 | Up $0.07 | $54.83 | $54.65 | 15,600 |
| 03:54 PM | $54.73 | Up $0.13 | $54.73 | $54.62 | 6,300 |
| 03:53 PM | $54.60 | Down $ -0.01 | $54.69 | $54.59 | 3,900 |
| 03:52 PM | $54.61 | Down $ -0.16 | $54.77 | $54.61 | 9,800 |
| 03:51 PM | $54.77 | Down $ -0.08 | $54.82 | $54.76 | 2,600 |
| 03:50 PM | $54.85 | Up $0.11 | $54.90 | $54.77 | 10,000 |
| 03:49 PM | $54.74 | Up $0.02 | $54.74 | $54.73 | 600 |
| 03:48 PM | $54.72 | Up $0.11 | $54.73 | $54.58 | 7,000 |
| 03:47 PM | $54.61 | Up $0.02 | $54.61 | $54.57 | 600 |
| 03:46 PM | $54.59 | Down $ -0.01 | $54.61 | $54.57 | 1,300 |
| 03:45 PM | $54.60 | Up $0.03 | $54.61 | $54.59 | 2,200 |
| 03:44 PM | $54.57 | Up $0.06 | $54.57 | $54.51 | 1,900 |
| 03:43 PM | $54.51 | Up $0.03 | $54.51 | $54.51 | 100 |
| 03:42 PM | $54.48 | Down $ -0.03 | $54.51 | $54.48 | 600 |
| 03:41 PM | $54.51 | Down $ -0.09 | $54.54 | $54.47 | 3,500 |
| 03:40 PM | $54.59 | Up $0.15 | $54.59 | $54.43 | 3,200 |
| 03:39 PM | $54.44 | Up $0.05 | $54.49 | $54.36 | 4,000 |
| 03:38 PM | $54.39 | Up $0.04 | $54.39 | $54.35 | 1,100 |
| 03:37 PM | $54.35 | Up $0.01 | $54.38 | $54.35 | 500 |
| 03:36 PM | $54.34 | Up $0.00 | $54.35 | $54.34 | 700 |
| 03:35 PM | $54.34 | Down $ -0.05 | $54.39 | $54.34 | 600 |
| 03:34 PM | $54.39 | Down $ -0.01 | $54.40 | $54.39 | 200 |
| 03:33 PM | $54.40 | Down $ -0.10 | $54.54 | $54.39 | 1,800 |
| 03:32 PM | $54.50 | Up $0.00 | $54.55 | $54.50 | 300 |
| 03:31 PM | $54.50 | Down $ -0.16 | $54.69 | $54.50 | 2,500 |
| 03:30 PM | $54.66 | Up $0.02 | $54.68 | $54.66 | 300 |
| 03:29 PM | $54.64 | Down $ -0.11 | $54.78 | $54.64 | 2,300 |
| 03:28 PM | $54.75 | Up $0.04 | $54.75 | $54.68 | 1,200 |
| 03:27 PM | $54.71 | Up $0.02 | $54.72 | $54.63 | 5,100 |
| 03:26 PM | $54.69 | Up $0.02 | $54.69 | $54.63 | 1,100 |
| 03:25 PM | $54.67 | Down $ -0.10 | $54.78 | $54.63 | 15,500 |
| 03:24 PM | $54.77 | Up $0.13 | $54.77 | $54.68 | 1,600 |
| 03:23 PM | $54.64 | Down $ -0.02 | $54.68 | $54.64 | 800 |
| 03:22 PM | $54.66 | Up $0.25 | $54.66 | $54.45 | 3,300 |
| 03:21 PM | $54.41 | Down $ -0.12 | $54.52 | $54.41 | 3,800 |
| 03:20 PM | $54.53 | Down $ -0.02 | $54.60 | $54.50 | 2,500 |
| 03:19 PM | $54.55 | Up $0.05 | $54.60 | $54.55 | 600 |
| 03:16 PM | $54.50 | Up $0.09 | $54.53 | $54.44 | 1,600 |
| 03:16 PM | $54.50 | Up $0.00 | $54.53 | $54.44 | 0 |
| 03:16 PM | $54.50 | Up $0.00 | $54.53 | $54.44 | 0 |
| 03:14 PM | $54.42 | Up $0.01 | $54.42 | $54.39 | 900 |
| 03:14 PM | $54.42 | Up $0.00 | $54.42 | $54.39 | 0 |
| 03:13 PM | $54.41 | Up $0.06 | $54.41 | $54.31 | 2,200 |
| 03:11 PM | $54.35 | Down $ -0.01 | $54.35 | $54.35 | 100 |
| 03:11 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:10 PM | $54.36 | Down $ -0.05 | $54.40 | $54.36 | 1,600 |
| 03:09 PM | $54.41 | Up $0.00 | $54.44 | $54.41 | 200 |
| 03:08 PM | $54.41 | Down $ -0.05 | $54.45 | $54.41 | 1,400 |
| 03:06 PM | $54.46 | Up $0.03 | $54.46 | $54.42 | 2,100 |
| 03:06 PM | $54.46 | Up $0.00 | $54.46 | $54.42 | 0 |
| 03:05 PM | $54.43 | Up $0.15 | $54.51 | $54.33 | 7,600 |
| 03:02 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 600 |
| 03:02 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 0 |
| 03:02 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 0 |
| 03:00 PM | $54.28 | Down $ -0.05 | $54.33 | $54.28 | 600 |
| 03:00 PM | $54.28 | Up $0.00 | $54.33 | $54.28 | 0 |
| 02:59 PM | $54.33 | Up $0.05 | $54.33 | $54.33 | 200 |
| 02:58 PM | $54.28 | Down $ -0.04 | $54.29 | $54.28 | 300 |
| 02:57 PM | $54.32 | Down $ -0.01 | $54.33 | $54.32 | 600 |
| 02:56 PM | $54.33 | Down $ -0.04 | $54.35 | $54.32 | 900 |
| 02:54 PM | $54.37 | Down $ -0.09 | $54.37 | $54.37 | 600 |
| 02:54 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 02:53 PM | $54.46 | Up $0.02 | $54.46 | $54.37 | 2,500 |
| 02:52 PM | $54.44 | Up $0.09 | $54.47 | $54.44 | 500 |
| 02:50 PM | $54.35 | Up $0.05 | $54.35 | $54.35 | 300 |
| 02:50 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 02:49 PM | $54.30 | Up $0.10 | $54.33 | $54.23 | 2,800 |
| 02:47 PM | $54.20 | Down $ -0.04 | $54.20 | $54.20 | 100 |
| 02:47 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 02:46 PM | $54.24 | Up $0.07 | $54.24 | $54.13 | 2,200 |
| 02:45 PM | $54.18 | Up $0.02 | $54.18 | $54.18 | 100 |
| 02:44 PM | $54.16 | Up $0.05 | $54.20 | $54.16 | 500 |
| 02:43 PM | $54.11 | Up $0.01 | $54.11 | $54.11 | 100 |
| 02:40 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 100 |
| 02:40 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 02:40 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 02:37 PM | $54.10 | Down $ -0.11 | $54.20 | $54.10 | 500 |
| 02:37 PM | $54.10 | Up $0.00 | $54.20 | $54.10 | 0 |
| 02:37 PM | $54.10 | Up $0.00 | $54.20 | $54.10 | 0 |
| 02:36 PM | $54.21 | Down $ -0.01 | $54.22 | $54.21 | 1,000 |
| 02:35 PM | $54.22 | Up $0.01 | $54.22 | $54.22 | 200 |
| 02:34 PM | $54.21 | Up $0.00 | $54.21 | $54.21 | 200 |
| 02:33 PM | $54.21 | Up $0.02 | $54.21 | $54.20 | 300 |
| 02:32 PM | $54.19 | Down $ -0.01 | $54.19 | $54.19 | 100 |
| 02:31 PM | $54.20 | Down $ -0.14 | $54.30 | $54.20 | 1,200 |
| 02:30 PM | $54.34 | Up $0.14 | $54.34 | $54.24 | 2,600 |
| 02:29 PM | $54.20 | Down $ -0.03 | $54.20 | $54.20 | 100 |
| 02:27 PM | $54.23 | Up $0.03 | $54.23 | $54.23 | 200 |
| 02:27 PM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 02:26 PM | $54.20 | Down $ -0.05 | $54.28 | $54.20 | 800 |
| 02:25 PM | $54.25 | Down $ -0.01 | $54.25 | $54.25 | 600 |
| 02:24 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 400 |
| 02:22 PM | $54.26 | Down $ -0.08 | $54.28 | $54.26 | 1,200 |
| 02:22 PM | $54.26 | Up $0.00 | $54.28 | $54.26 | 0 |
| 02:21 PM | $54.34 | Up $0.01 | $54.34 | $54.34 | 100 |
| 02:20 PM | $54.33 | Up $0.08 | $54.33 | $54.29 | 1,100 |
| 02:19 PM | $54.25 | Up $0.00 | $54.26 | $54.25 | 300 |
| 02:17 PM | $54.25 | Up $0.07 | $54.27 | $54.24 | 1,400 |
| 02:17 PM | $54.25 | Up $0.00 | $54.27 | $54.24 | 0 |
| 02:16 PM | $54.18 | Up $0.00 | $54.18 | $54.18 | 100 |
| 02:15 PM | $54.18 | Up $0.01 | $54.18 | $54.18 | 100 |
| 02:14 PM | $54.17 | Down $ -0.01 | $54.17 | $54.17 | 100 |
| 02:13 PM | $54.18 | Up $0.00 | $54.24 | $54.18 | 200 |
| 02:12 PM | $54.18 | Down $ -0.05 | $54.18 | $54.18 | 100 |
| 02:11 PM | $54.23 | Down $ -0.03 | $54.23 | $54.23 | 100 |
| 02:10 PM | $54.26 | Up $0.08 | $54.26 | $54.19 | 2,000 |
| 02:08 PM | $54.18 | Down $ -0.11 | $54.27 | $54.18 | 400 |
| 02:08 PM | $54.18 | Up $0.00 | $54.27 | $54.18 | 0 |
| 02:07 PM | $54.29 | Down $ -0.03 | $54.32 | $54.29 | 700 |
| 02:06 PM | $54.32 | Down $ -0.02 | $54.34 | $54.32 | 600 |
| 02:05 PM | $54.34 | Down $ -0.05 | $54.34 | $54.34 | 500 |
| 02:03 PM | $54.40 | Down $ -0.11 | $54.48 | $54.35 | 300 |
| 02:03 PM | $54.40 | Up $0.00 | $54.48 | $54.35 | 0 |
| 02:02 PM | $54.51 | Down $ -0.03 | $54.51 | $54.51 | 1,000 |
| 02:01 PM | $54.54 | Up $0.02 | $54.54 | $54.52 | 800 |
| 02:00 PM | $54.52 | Up $0.02 | $54.52 | $54.46 | 3,000 |
| 01:59 PM | $54.50 | Down $ -0.01 | $54.50 | $54.49 | 1,000 |
| 01:58 PM | $54.51 | Down $ -0.02 | $54.53 | $54.51 | 800 |
| 01:57 PM | $54.53 | Up $0.04 | $54.55 | $54.53 | 1,800 |
| 01:55 PM | $54.49 | Up $0.02 | $54.55 | $54.43 | 2,900 |
| 01:55 PM | $54.49 | Up $0.00 | $54.55 | $54.43 | 0 |
| 01:54 PM | $54.47 | Down $ -0.01 | $54.47 | $54.47 | 600 |
| 01:53 PM | $54.48 | Down $ -0.02 | $54.48 | $54.48 | 100 |
| 01:51 PM | $54.50 | Down $ -0.06 | $54.52 | $54.50 | 500 |
| 01:51 PM | $54.50 | Up $0.00 | $54.52 | $54.50 | 0 |
| 01:50 PM | $54.56 | Up $0.03 | $54.61 | $54.53 | 3,700 |
| 01:49 PM | $54.53 | Up $0.05 | $54.53 | $54.50 | 400 |
| 01:48 PM | $54.48 | Up $0.02 | $54.52 | $54.48 | 3,600 |
| 01:47 PM | $54.46 | Up $0.04 | $54.47 | $54.40 | 2,400 |
| 01:46 PM | $54.43 | Down $ -0.05 | $54.43 | $54.43 | 600 |
| 01:45 PM | $54.47 | Up $0.07 | $54.50 | $54.44 | 3,300 |
| 01:44 PM | $54.40 | Down $ -0.01 | $54.40 | $54.40 | 300 |
| 01:43 PM | $54.41 | Down $ -0.03 | $54.45 | $54.41 | 600 |
| 01:42 PM | $54.44 | Down $ -0.03 | $54.48 | $54.44 | 400 |
| 01:41 PM | $54.47 | Down $ -0.01 | $54.48 | $54.47 | 500 |
| 01:40 PM | $54.48 | Down $ -0.06 | $54.52 | $54.48 | 1,500 |
| 01:39 PM | $54.54 | Down $ -0.01 | $54.65 | $54.51 | 2,300 |
| 01:38 PM | $54.55 | Up $0.07 | $54.62 | $54.50 | 2,300 |
| 01:37 PM | $54.48 | Up $0.06 | $54.48 | $54.44 | 900 |
| 01:36 PM | $54.42 | Up $0.04 | $54.43 | $54.38 | 2,200 |
| 01:35 PM | $54.38 | Down $ -0.03 | $54.38 | $54.35 | 700 |
| 01:34 PM | $54.41 | Up $0.03 | $54.41 | $54.38 | 700 |
| 01:33 PM | $54.38 | Up $0.05 | $54.45 | $54.31 | 8,500 |
| 01:32 PM | $54.33 | Up $0.00 | $54.33 | $54.31 | 600 |
| 01:31 PM | $54.33 | Up $0.07 | $54.33 | $54.30 | 1,400 |
| 01:30 PM | $54.26 | Down $ -0.03 | $54.29 | $54.26 | 400 |
| 01:29 PM | $54.29 | Up $0.13 | $54.29 | $54.18 | 2,600 |
| 01:28 PM | $54.16 | Down $ -0.06 | $54.20 | $54.16 | 700 |
| 01:27 PM | $54.22 | Down $ -0.03 | $54.22 | $54.22 | 1,100 |
| 01:26 PM | $54.25 | Up $0.00 | $54.28 | $54.25 | 3,100 |
| 01:24 PM | $54.25 | Down $ -0.02 | $54.25 | $54.25 | 100 |
| 01:24 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 01:23 PM | $54.27 | Up $0.04 | $54.27 | $54.23 | 1,700 |
| 01:22 PM | $54.23 | Down $ -0.01 | $54.25 | $54.23 | 800 |
| 01:21 PM | $54.24 | Down $ -0.01 | $54.25 | $54.24 | 600 |
| 01:20 PM | $54.25 | Up $0.02 | $54.27 | $54.23 | 3,100 |
| 01:18 PM | $54.23 | Up $0.01 | $54.23 | $54.23 | 100 |
| 01:18 PM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 01:17 PM | $54.22 | Down $ -0.06 | $54.22 | $54.22 | 500 |
| 01:15 PM | $54.28 | Down $ -0.01 | $54.31 | $54.22 | 2,500 |
| 01:15 PM | $54.28 | Up $0.00 | $54.31 | $54.22 | 0 |
| 01:13 PM | $54.29 | Down $ -0.09 | $54.39 | $54.28 | 6,500 |
| 01:13 PM | $54.29 | Up $0.00 | $54.39 | $54.28 | 0 |
| 01:12 PM | $54.38 | Up $0.01 | $54.38 | $54.36 | 300 |
| 01:11 PM | $54.37 | Up $0.13 | $54.37 | $54.31 | 2,100 |
| 01:10 PM | $54.24 | Down $ -0.03 | $54.34 | $54.24 | 1,000 |
| 01:09 PM | $54.27 | Up $0.08 | $54.31 | $54.19 | 3,300 |
| 01:07 PM | $54.20 | Down $ -0.01 | $54.20 | $54.17 | 400 |
| 01:07 PM | $54.20 | Up $0.00 | $54.20 | $54.17 | 0 |
| 01:06 PM | $54.20 | Down $ -0.05 | $54.20 | $54.20 | 100 |
| 01:05 PM | $54.25 | Up $0.07 | $54.25 | $54.25 | 100 |
| 01:04 PM | $54.18 | Down $ -0.10 | $54.22 | $54.18 | 1,100 |
| 01:01 PM | $54.28 | Up $0.24 | $54.28 | $54.02 | 2,100 |
| 01:01 PM | $54.28 | Up $0.00 | $54.28 | $54.02 | 0 |
| 01:01 PM | $54.28 | Up $0.00 | $54.28 | $54.02 | 0 |
| 12:59 PM | $54.04 | Down $ -0.10 | $54.04 | $54.04 | 100 |
| 12:59 PM | $54.04 | Up $0.00 | $54.04 | $54.04 | 0 |
| 12:58 PM | $54.14 | Up $0.06 | $54.14 | $54.12 | 200 |
| 12:57 PM | $54.08 | Up $0.05 | $54.08 | $54.03 | 500 |
| 12:55 PM | $54.03 | Up $0.06 | $54.03 | $54.03 | 100 |
| 12:55 PM | $54.03 | Up $0.00 | $54.03 | $54.03 | 0 |
| 12:51 PM | $53.97 | Down $ -0.08 | $53.97 | $53.97 | 400 |
| 12:51 PM | $53.97 | Up $0.00 | $53.97 | $53.97 | 0 |
| 12:51 PM | $53.97 | Up $0.00 | $53.97 | $53.97 | 0 |
| 12:51 PM | $53.97 | Up $0.00 | $53.97 | $53.97 | 0 |
| 12:50 PM | $54.05 | Up $0.04 | $54.05 | $53.97 | 800 |
| 12:49 PM | $54.01 | Up $0.09 | $54.05 | $53.90 | 5,900 |
| 12:47 PM | $53.92 | Up $0.03 | $53.97 | $53.87 | 800 |
| 12:47 PM | $53.92 | Up $0.00 | $53.97 | $53.87 | 0 |
| 12:45 PM | $53.89 | Down $ -0.02 | $53.89 | $53.89 | 100 |
| 12:45 PM | $53.89 | Up $0.00 | $53.89 | $53.89 | 0 |
| 12:44 PM | $53.91 | Down $ -0.01 | $53.91 | $53.90 | 300 |
| 12:42 PM | $53.92 | Down $ -0.08 | $53.99 | $53.92 | 1,600 |
| 12:42 PM | $53.92 | Up $0.00 | $53.99 | $53.92 | 0 |
| 12:41 PM | $54.00 | Down $ -0.04 | $54.00 | $53.99 | 1,400 |
| 12:40 PM | $54.04 | Up $0.05 | $54.04 | $54.04 | 100 |
| 12:38 PM | $53.99 | Down $ -0.01 | $53.99 | $53.99 | 500 |
| 12:38 PM | $53.99 | Up $0.00 | $53.99 | $53.99 | 0 |
| 12:37 PM | $54.00 | Up $0.04 | $54.04 | $54.00 | 1,500 |
| 12:35 PM | $53.96 | Down $ -0.02 | $53.96 | $53.96 | 200 |
| 12:35 PM | $53.96 | Up $0.00 | $53.96 | $53.96 | 0 |
| 12:34 PM | $53.98 | Down $ -0.03 | $53.99 | $53.98 | 200 |
| 12:32 PM | $54.01 | Down $ -0.06 | $54.01 | $54.01 | 100 |
| 12:32 PM | $54.01 | Up $0.00 | $54.01 | $54.01 | 0 |
| 12:31 PM | $54.07 | Up $0.05 | $54.07 | $54.06 | 400 |
| 12:30 PM | $54.02 | Up $0.02 | $54.07 | $54.01 | 500 |
| 12:29 PM | $53.99 | Down $ -0.10 | $54.06 | $53.99 | 300 |
| 12:26 PM | $54.09 | Down $ -0.03 | $54.17 | $54.09 | 2,900 |
| 12:26 PM | $54.09 | Up $0.00 | $54.17 | $54.09 | 0 |
| 12:26 PM | $54.09 | Up $0.00 | $54.17 | $54.09 | 0 |
| 12:25 PM | $54.12 | Down $ -0.01 | $54.13 | $54.08 | 1,200 |
| 12:22 PM | $54.13 | Up $0.05 | $54.14 | $54.07 | 1,500 |
| 12:22 PM | $54.13 | Up $0.00 | $54.14 | $54.07 | 0 |
| 12:22 PM | $54.13 | Up $0.00 | $54.14 | $54.07 | 0 |
| 12:20 PM | $54.08 | Up $0.01 | $54.12 | $54.06 | 2,900 |
| 12:20 PM | $54.08 | Up $0.00 | $54.12 | $54.06 | 0 |
| 12:18 PM | $54.07 | Up $0.02 | $54.07 | $54.07 | 100 |
| 12:18 PM | $54.07 | Up $0.00 | $54.07 | $54.07 | 0 |
| 12:17 PM | $54.05 | Down $ -0.08 | $54.15 | $54.05 | 600 |
| 12:16 PM | $54.13 | Down $ -0.04 | $54.16 | $54.13 | 2,700 |
| 12:15 PM | $54.18 | Up $0.02 | $54.18 | $54.18 | 100 |
| 12:14 PM | $54.15 | Down $ -0.07 | $54.15 | $54.15 | 200 |
| 12:13 PM | $54.22 | Up $0.01 | $54.22 | $54.14 | 4,300 |
| 12:11 PM | $54.21 | Down $ -0.06 | $54.30 | $54.21 | 1,400 |
| 12:11 PM | $54.21 | Up $0.00 | $54.30 | $54.21 | 0 |
| 12:10 PM | $54.27 | Up $0.04 | $54.27 | $54.17 | 1,200 |
| 12:09 PM | $54.23 | Up $0.01 | $54.23 | $54.15 | 2,100 |
| 12:08 PM | $54.22 | Down $0.00 | $54.22 | $54.22 | 100 |
| 12:07 PM | $54.22 | Down $ -0.10 | $54.27 | $54.15 | 3,500 |
| 12:06 PM | $54.32 | Up $0.22 | $54.32 | $54.06 | 6,600 |
| 12:05 PM | $54.10 | Up $0.08 | $54.15 | $54.06 | 1,000 |
| 12:04 PM | $54.02 | Down $ -0.06 | $54.13 | $54.02 | 1,100 |
| 12:03 PM | $54.08 | Up $0.02 | $54.09 | $54.06 | 500 |
| 12:01 PM | $54.06 | Up $0.13 | $54.08 | $53.90 | 4,600 |
| 12:01 PM | $54.06 | Up $0.00 | $54.08 | $53.90 | 0 |
| 12:00 PM | $53.93 | Down $ -0.04 | $53.93 | $53.93 | 100 |
| 11:58 AM | $53.97 | Down $ -0.05 | $54.01 | $53.97 | 700 |
| 11:58 AM | $53.97 | Up $0.00 | $54.01 | $53.97 | 0 |
| 11:57 AM | $54.02 | Up $0.00 | $54.07 | $54.02 | 200 |
| 11:56 AM | $54.02 | Down $ -0.08 | $54.06 | $54.02 | 600 |
| 11:55 AM | $54.10 | Down $ -0.01 | $54.10 | $54.10 | 100 |
| 11:54 AM | $54.11 | Down $ -0.03 | $54.18 | $54.07 | 2,700 |
| 11:52 AM | $54.14 | Up $0.03 | $54.14 | $54.14 | 100 |
| 11:52 AM | $54.14 | Up $0.00 | $54.14 | $54.14 | 0 |
| 11:51 AM | $54.11 | Down $ -0.01 | $54.11 | $54.11 | 900 |
| 11:50 AM | $54.12 | Down $ -0.01 | $54.16 | $54.12 | 200 |
| 11:48 AM | $54.13 | Up $0.00 | $54.13 | $54.13 | 300 |
| 11:48 AM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 11:47 AM | $54.13 | Down $ -0.07 | $54.14 | $54.13 | 700 |
| 11:46 AM | $54.20 | Up $0.13 | $54.21 | $54.12 | 900 |
| 11:44 AM | $54.07 | Down $ -0.05 | $54.12 | $54.07 | 200 |
| 11:44 AM | $54.07 | Up $0.00 | $54.12 | $54.07 | 0 |
| 11:43 AM | $54.13 | Up $0.05 | $54.13 | $54.13 | 100 |
| 11:42 AM | $54.07 | Down $ -0.01 | $54.08 | $54.07 | 300 |
| 11:41 AM | $54.08 | Down $ -0.02 | $54.10 | $54.08 | 600 |
| 11:40 AM | $54.10 | Down $ -0.12 | $54.21 | $54.10 | 1,300 |
| 11:39 AM | $54.22 | Up $0.05 | $54.28 | $54.22 | 1,500 |
| 11:38 AM | $54.17 | Up $0.09 | $54.17 | $54.00 | 2,100 |
| 11:37 AM | $54.08 | Up $0.04 | $54.11 | $54.00 | 3,200 |
| 11:36 AM | $54.04 | Up $0.10 | $54.04 | $53.92 | 1,000 |
| 11:35 AM | $53.94 | Up $0.10 | $53.94 | $53.90 | 400 |
| 11:34 AM | $53.84 | Down $ -0.05 | $53.90 | $53.84 | 200 |
| 11:33 AM | $53.89 | Down $ -0.05 | $53.91 | $53.89 | 1,000 |
| 11:32 AM | $53.94 | Up $0.04 | $54.03 | $53.94 | 1,500 |
| 11:31 AM | $53.90 | Up $0.01 | $53.94 | $53.90 | 200 |
| 11:30 AM | $53.89 | Up $0.04 | $53.94 | $53.84 | 1,100 |
| 11:29 AM | $53.85 | Up $0.04 | $53.90 | $53.85 | 800 |
| 11:27 AM | $53.81 | Up $0.06 | $53.86 | $53.81 | 1,900 |
| 11:27 AM | $53.81 | Up $0.00 | $53.86 | $53.81 | 0 |
| 11:26 AM | $53.75 | Down $ -0.03 | $53.75 | $53.75 | 100 |
| 11:24 AM | $53.78 | Down $ -0.01 | $53.79 | $53.78 | 600 |
| 11:24 AM | $53.78 | Up $0.00 | $53.79 | $53.78 | 0 |
| 11:23 AM | $53.79 | Down $ -0.06 | $53.79 | $53.79 | 100 |
| 11:22 AM | $53.85 | Up $0.02 | $53.85 | $53.85 | 100 |
| 11:21 AM | $53.83 | Up $0.00 | $53.90 | $53.83 | 900 |
| 11:20 AM | $53.83 | Down $ -0.08 | $53.90 | $53.83 | 200 |
| 11:19 AM | $53.91 | Down $ -0.10 | $53.91 | $53.91 | 200 |
| 11:18 AM | $54.01 | Down $ -0.16 | $54.01 | $53.98 | 800 |
| 11:17 AM | $54.17 | Up $0.17 | $54.17 | $53.99 | 1,000 |
| 11:16 AM | $54.00 | Up $0.05 | $54.08 | $54.00 | 500 |
| 11:15 AM | $53.95 | Up $0.28 | $53.99 | $53.68 | 3,600 |
| 11:13 AM | $53.67 | Down $ -0.02 | $53.75 | $53.67 | 2,000 |
| 11:13 AM | $53.67 | Up $0.00 | $53.75 | $53.67 | 0 |
| 11:11 AM | $53.69 | Down $ -0.03 | $53.69 | $53.69 | 1,000 |
| 11:11 AM | $53.69 | Up $0.00 | $53.69 | $53.69 | 0 |
| 11:09 AM | $53.72 | Down $ -0.05 | $53.80 | $53.70 | 1,600 |
| 11:09 AM | $53.72 | Up $0.00 | $53.80 | $53.70 | 0 |
| 11:07 AM | $53.77 | Up $0.02 | $53.81 | $53.77 | 200 |
| 11:07 AM | $53.77 | Up $0.00 | $53.81 | $53.77 | 0 |
| 11:06 AM | $53.75 | Down $ -0.02 | $53.75 | $53.75 | 100 |
| 11:05 AM | $53.77 | Up $0.05 | $53.77 | $53.69 | 400 |
| 11:04 AM | $53.72 | Down $ -0.04 | $53.72 | $53.72 | 100 |
| 11:03 AM | $53.76 | Up $0.01 | $53.76 | $53.67 | 300 |
| 11:02 AM | $53.75 | Up $0.00 | $53.75 | $53.75 | 500 |
| 11:00 AM | $53.75 | Down $ -0.09 | $53.75 | $53.75 | 200 |
| 11:00 AM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 10:59 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 100 |
| 10:58 AM | $53.84 | Up $0.08 | $53.84 | $53.84 | 100 |
| 10:55 AM | $53.76 | Down $ -0.11 | $53.83 | $53.76 | 400 |
| 10:55 AM | $53.76 | Up $0.00 | $53.83 | $53.76 | 0 |
| 10:55 AM | $53.76 | Up $0.00 | $53.83 | $53.76 | 0 |
| 10:54 AM | $53.87 | Down $ -0.24 | $53.95 | $53.87 | 1,300 |
| 10:53 AM | $54.11 | Up $0.16 | $54.13 | $53.88 | 3,800 |
| 10:52 AM | $53.95 | Down $ -0.12 | $53.95 | $53.95 | 300 |
| 10:50 AM | $54.07 | Down $ -0.16 | $54.18 | $54.07 | 1,300 |
| 10:50 AM | $54.07 | Up $0.00 | $54.18 | $54.07 | 0 |
| 10:49 AM | $54.23 | Up $0.12 | $54.23 | $54.23 | 100 |
| 10:47 AM | $54.11 | Down $ -0.07 | $54.19 | $54.11 | 400 |
| 10:47 AM | $54.11 | Up $0.00 | $54.19 | $54.11 | 0 |
| 10:46 AM | $54.18 | Up $0.01 | $54.18 | $54.01 | 2,400 |
| 10:45 AM | $54.17 | Down $ -0.02 | $54.18 | $54.17 | 200 |
| 10:43 AM | $54.19 | Down $ -0.17 | $54.23 | $54.19 | 500 |
| 10:43 AM | $54.19 | Up $0.00 | $54.23 | $54.19 | 0 |
| 10:42 AM | $54.36 | Up $0.26 | $54.36 | $54.08 | 1,700 |
| 10:41 AM | $54.10 | Down $ -0.10 | $54.18 | $54.10 | 1,200 |
| 10:40 AM | $54.20 | Up $0.03 | $54.26 | $54.20 | 1,500 |
| 10:39 AM | $54.17 | Down $ -0.02 | $54.23 | $54.17 | 600 |
| 10:38 AM | $54.19 | Up $0.07 | $54.19 | $54.19 | 400 |
| 10:36 AM | $54.12 | Down $ -0.09 | $54.12 | $54.12 | 100 |
| 10:36 AM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 10:35 AM | $54.20 | Up $0.05 | $54.20 | $54.20 | 100 |
| 10:34 AM | $54.15 | Down $ -0.07 | $54.37 | $54.15 | 2,700 |
| 10:33 AM | $54.22 | Up $0.03 | $54.24 | $54.15 | 1,600 |
| 10:32 AM | $54.19 | Down $ -0.08 | $54.25 | $54.18 | 1,200 |
| 10:31 AM | $54.27 | Up $0.06 | $54.27 | $54.26 | 300 |
| 10:30 AM | $54.21 | Down $ -0.01 | $54.27 | $54.21 | 2,300 |
| 10:29 AM | $54.22 | Up $0.09 | $54.23 | $54.16 | 1,900 |
| 10:28 AM | $54.13 | Down $ -0.10 | $54.13 | $54.13 | 200 |
| 10:26 AM | $54.23 | Up $0.26 | $54.23 | $54.06 | 800 |
| 10:26 AM | $54.23 | Up $0.00 | $54.23 | $54.06 | 0 |
| 10:25 AM | $53.97 | Down $ -0.11 | $54.03 | $53.81 | 2,900 |
| 10:24 AM | $54.08 | Up $0.24 | $54.08 | $53.88 | 1,900 |
| 10:23 AM | $53.84 | Down $ -0.05 | $53.88 | $53.80 | 1,400 |
| 10:22 AM | $53.88 | Up $0.06 | $53.88 | $53.70 | 2,100 |
| 10:21 AM | $53.82 | Up $0.13 | $53.82 | $53.81 | 200 |
| 10:20 AM | $53.69 | Up $0.21 | $53.75 | $53.55 | 1,700 |
| 10:19 AM | $53.48 | Up $0.01 | $53.54 | $53.48 | 1,600 |
| 10:18 AM | $53.47 | Down $ -0.26 | $53.61 | $53.47 | 1,700 |
| 10:17 AM | $53.73 | Up $0.38 | $53.73 | $53.38 | 2,000 |
| 10:16 AM | $53.35 | Up $0.06 | $53.38 | $53.21 | 1,600 |
| 10:15 AM | $53.29 | Up $0.08 | $53.29 | $53.29 | 100 |
| 10:14 AM | $53.21 | Up $0.11 | $53.28 | $53.21 | 1,100 |
| 10:13 AM | $53.10 | Down $ -0.02 | $53.18 | $53.08 | 3,600 |
| 10:12 AM | $53.12 | Up $0.09 | $53.12 | $53.05 | 200 |
| 10:10 AM | $53.03 | Up $0.02 | $53.03 | $53.03 | 100 |
| 10:10 AM | $53.03 | Up $0.00 | $53.03 | $53.03 | 0 |
| 10:09 AM | $53.01 | Down $ -0.07 | $53.01 | $53.01 | 200 |
| 10:07 AM | $53.08 | Down $ -0.19 | $53.19 | $53.08 | 700 |
| 10:07 AM | $53.08 | Up $0.00 | $53.19 | $53.08 | 0 |
| 10:06 AM | $53.27 | Up $0.19 | $53.54 | $53.18 | 6,300 |
| 10:04 AM | $53.09 | Up $0.04 | $53.09 | $53.09 | 100 |
| 10:04 AM | $53.09 | Up $0.00 | $53.09 | $53.09 | 0 |
| 10:03 AM | $53.05 | Down $ -0.23 | $53.21 | $53.05 | 700 |
| 10:02 AM | $53.28 | Up $0.33 | $53.28 | $53.09 | 500 |
| 10:01 AM | $52.95 | Up $0.01 | $52.95 | $52.77 | 3,000 |
| 10:00 AM | $52.94 | Up $0.24 | $52.94 | $52.81 | 1,500 |
| 09:58 AM | $52.70 | Down $ -0.23 | $52.79 | $52.69 | 1,300 |
| 09:58 AM | $52.70 | Up $0.00 | $52.79 | $52.69 | 0 |
| 09:57 AM | $52.93 | Up $0.14 | $52.93 | $52.78 | 1,100 |
| 09:56 AM | $52.79 | Up $0.15 | $52.79 | $52.73 | 500 |
| 09:55 AM | $52.64 | Up $0.01 | $52.74 | $52.61 | 1,200 |
| 09:54 AM | $52.63 | Up $0.17 | $52.70 | $52.46 | 2,200 |
| 09:53 AM | $52.46 | Up $0.04 | $52.46 | $52.46 | 100 |
| 09:52 AM | $52.42 | Down $ -0.08 | $52.42 | $52.27 | 2,800 |
| 09:51 AM | $52.50 | Up $0.11 | $52.50 | $52.35 | 300 |
| 09:49 AM | $52.39 | Down $ -0.12 | $52.39 | $52.39 | 600 |
| 09:49 AM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 09:47 AM | $52.51 | Down $ -0.04 | $52.51 | $52.24 | 1,800 |
| 09:47 AM | $52.51 | Up $0.00 | $52.51 | $52.24 | 0 |
| 09:46 AM | $52.55 | Down $ -0.18 | $52.84 | $52.54 | 4,200 |
| 09:45 AM | $52.73 | Up $0.11 | $52.74 | $52.71 | 500 |
| 09:44 AM | $52.62 | Up $0.01 | $52.72 | $52.31 | 6,000 |
| 09:43 AM | $52.61 | Up $0.00 | $52.61 | $52.61 | 100 |
| 09:42 AM | $52.61 | Up $0.24 | $52.61 | $52.20 | 300 |
| 09:40 AM | $52.37 | Down $ -0.73 | $52.94 | $52.31 | 6,000 |
| 09:40 AM | $52.37 | Up $0.00 | $52.94 | $52.31 | 0 |
| 09:39 AM | $53.10 | Up $0.15 | $53.10 | $53.10 | 100 |
| 09:38 AM | $52.95 | Down $ -0.42 | $53.29 | $52.95 | 1,300 |
| 09:36 AM | $53.37 | Up $0.48 | $53.37 | $53.37 | 100 |
| 09:36 AM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 09:35 AM | $52.89 | Down $ -0.18 | $52.89 | $52.87 | 300 |
| 09:34 AM | $53.07 | Up $0.26 | $53.07 | $52.86 | 200 |
| 09:32 AM | $52.81 | Up $0.15 | $52.81 | $52.57 | 200 |
| 09:32 AM | $52.81 | Up $0.00 | $52.81 | $52.57 | 0 |
| 09:31 AM | $52.66 | Down $ -1.25 | $52.66 | $52.49 | 13,400 |
| Previous close | $53.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $54.83 | $53.93 | $54.90 | $53.87 | 514,000 |
| 05/03/2026 | $53.91 | $53.56 | $53.92 | $52.82 | 477,300 |
| 04/03/2026 | $56.12 | $56.31 | $56.73 | $55.59 | 762,900 |
| 03/03/2026 | $55.37 | $56.37 | $56.66 | $55.18 | 780,600 |
| 02/03/2026 | $59.38 | $58.49 | $59.54 | $58.14 | 455,700 |
| 27/02/2026 | $59.06 | $59.00 | $59.06 | $58.15 | 1,464,600 |
| 26/02/2026 | $58.90 | $58.54 | $59.72 | $58.47 | 1,045,000 |
| 25/02/2026 | $57.80 | $58.34 | $58.87 | $57.47 | 820,700 |
| 24/02/2026 | $56.08 | $55.80 | $56.69 | $55.76 | 1,125,400 |
| 23/02/2026 | $56.12 | $55.34 | $56.26 | $55.15 | 925,900 |
| 20/02/2026 | $53.28 | $52.93 | $53.96 | $52.68 | 797,300 |
| 19/02/2026 | $52.94 | $52.06 | $53.05 | $51.66 | 556,500 |
| 18/02/2026 | $51.97 | $51.57 | $52.12 | $51.35 | 799,700 |
| 17/02/2026 | $50.09 | $50.15 | $51.33 | $50.04 | 692,600 |
| 13/02/2026 | $51.95 | $51.22 | $52.52 | $51.22 | 900,100 |
| 12/02/2026 | $48.18 | $50.36 | $51.23 | $48.14 | 939,400 |
| 11/02/2026 | $55.00 | $54.28 | $55.23 | $53.66 | 569,600 |
| 10/02/2026 | $52.14 | $53.41 | $53.52 | $52.09 | 680,800 |
| 09/02/2026 | $52.66 | $51.96 | $52.83 | $51.47 | 369,300 |
| 06/02/2026 | $50.96 | $49.41 | $51.11 | $49.40 | 574,900 |
| 05/02/2026 | $47.70 | $47.19 | $47.95 | $47.00 | 660,000 |
| 04/02/2026 | $49.04 | $48.46 | $49.07 | $47.69 | 853,700 |
| 03/02/2026 | $48.87 | $49.19 | $49.21 | $47.78 | 1,128,400 |
| 02/02/2026 | $47.00 | $46.91 | $47.41 | $46.59 | 1,098,200 |
| 30/01/2026 | $47.51 | $48.97 | $49.02 | $46.00 | 1,279,800 |
| 29/01/2026 | $54.17 | $53.22 | $54.30 | $53.22 | 1,063,500 |
| 28/01/2026 | $54.25 | $54.02 | $54.29 | $53.30 | 927,200 |
| 27/01/2026 | $52.96 | $50.48 | $53.16 | $50.48 | 946,800 |
| 26/01/2026 | $51.63 | $53.06 | $53.56 | $51.45 | 637,200 |
| 23/01/2026 | $50.29 | $49.81 | $50.35 | $49.51 | 780,100 |
Graphs are not available, please refer to the detailed table