Find a quote
DPM METALS INC
55.41 Down -1.75 (-3.16 %)
Delayed : 2026/10/03 11:30:00
- Previous close $57.16
- Opening $57.92
- Today High $58.03
- Today Low $54.55
- Price Bid $54.40
- Price Ask $54.40
- 52 Weeks High $72.54
- 52 Weeks Low $29.12
- Size Bid 1
- Size Ask 5
- Volume 2,038,864
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.41 | Down $ -0.03 | $55.41 | $55.41 | 173,700 |
| 03:59 PM | $55.44 | Up $0.40 | $55.55 | $55.04 | 129,700 |
| 03:58 PM | $55.04 | Up $0.07 | $55.05 | $55.00 | 22,100 |
| 03:57 PM | $54.97 | Down $ -0.30 | $55.27 | $54.97 | 59,300 |
| 03:56 PM | $55.27 | Up $0.20 | $55.30 | $55.05 | 39,000 |
| 03:55 PM | $55.07 | Down $ -0.09 | $55.10 | $54.92 | 37,300 |
| 03:54 PM | $55.16 | Down $ -0.21 | $55.36 | $55.16 | 27,500 |
| 03:53 PM | $55.37 | Up $0.27 | $55.37 | $55.00 | 266,100 |
| 03:52 PM | $55.10 | Up $0.31 | $55.10 | $54.83 | 25,700 |
| 03:51 PM | $54.79 | Down $ -0.10 | $54.87 | $54.77 | 14,700 |
| 03:50 PM | $54.89 | Down $ -0.11 | $55.00 | $54.85 | 34,600 |
| 03:49 PM | $55.00 | Down $ -0.02 | $55.06 | $54.92 | 28,000 |
| 03:48 PM | $55.02 | Down $ -0.07 | $55.09 | $54.93 | 11,600 |
| 03:47 PM | $55.09 | Down $ -0.01 | $55.13 | $55.09 | 300 |
| 03:46 PM | $55.10 | Down $ -0.11 | $55.25 | $55.10 | 12,500 |
| 03:45 PM | $55.21 | Down $ -0.06 | $55.26 | $55.17 | 4,900 |
| 03:44 PM | $55.27 | Down $ -0.08 | $55.35 | $55.21 | 8,200 |
| 03:43 PM | $55.36 | Up $0.01 | $55.38 | $55.36 | 800 |
| 03:42 PM | $55.34 | Down $ -0.07 | $55.41 | $55.34 | 9,400 |
| 03:41 PM | $55.41 | Up $0.03 | $55.41 | $55.33 | 5,400 |
| 03:40 PM | $55.38 | Down $ -0.18 | $55.54 | $55.38 | 25,400 |
| 03:39 PM | $55.56 | Up $0.08 | $55.56 | $55.46 | 2,500 |
| 03:38 PM | $55.48 | Up $0.12 | $55.48 | $55.36 | 3,400 |
| 03:37 PM | $55.36 | Down $ -0.04 | $55.41 | $55.32 | 3,700 |
| 03:36 PM | $55.40 | Down $ -0.19 | $55.62 | $55.40 | 39,300 |
| 03:35 PM | $55.59 | Up $0.22 | $55.63 | $55.37 | 9,300 |
| 03:34 PM | $55.37 | Up $0.00 | $55.41 | $55.37 | 1,000 |
| 03:33 PM | $55.37 | Down $ -0.08 | $55.49 | $55.37 | 4,900 |
| 03:32 PM | $55.45 | Down $ -0.02 | $55.50 | $55.44 | 2,400 |
| 03:30 PM | $55.47 | Up $0.05 | $55.47 | $55.33 | 3,700 |
| 03:30 PM | $55.47 | Up $0.00 | $55.47 | $55.33 | 0 |
| 03:29 PM | $55.42 | Down $ -0.17 | $55.59 | $55.42 | 2,600 |
| 03:28 PM | $55.59 | Down $ -0.04 | $55.63 | $55.58 | 1,600 |
| 03:27 PM | $55.63 | Down $ -0.02 | $55.65 | $55.62 | 1,000 |
| 03:26 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 1,100 |
| 03:25 PM | $55.65 | Down $ -0.04 | $55.70 | $55.65 | 2,100 |
| 03:24 PM | $55.69 | Up $0.04 | $55.71 | $55.65 | 900 |
| 03:23 PM | $55.65 | Up $0.05 | $55.67 | $55.59 | 4,000 |
| 03:22 PM | $55.60 | Down $ -0.03 | $55.62 | $55.60 | 2,000 |
| 03:20 PM | $55.64 | Up $0.04 | $55.67 | $55.59 | 4,700 |
| 03:20 PM | $55.64 | Up $0.00 | $55.67 | $55.59 | 0 |
| 03:19 PM | $55.59 | Down $ -0.06 | $55.63 | $55.59 | 1,200 |
| 03:18 PM | $55.65 | Up $0.03 | $55.66 | $55.62 | 1,100 |
| 03:17 PM | $55.62 | Down $ -0.04 | $55.68 | $55.62 | 3,300 |
| 03:16 PM | $55.66 | Up $0.00 | $55.70 | $55.66 | 1,400 |
| 03:15 PM | $55.66 | Down $ -0.05 | $55.66 | $55.66 | 100 |
| 03:14 PM | $55.71 | Up $0.05 | $55.75 | $55.63 | 2,000 |
| 03:13 PM | $55.66 | Up $0.01 | $55.66 | $55.59 | 7,400 |
| 03:12 PM | $55.65 | Down $ -0.04 | $55.70 | $55.61 | 3,500 |
| 03:11 PM | $55.69 | Down $ -0.02 | $55.72 | $55.69 | 3,600 |
| 03:10 PM | $55.71 | Up $0.00 | $55.71 | $55.69 | 3,100 |
| 03:09 PM | $55.71 | Up $0.01 | $55.71 | $55.69 | 4,100 |
| 03:08 PM | $55.70 | Up $0.00 | $55.72 | $55.69 | 7,200 |
| 03:07 PM | $55.70 | Up $0.04 | $55.70 | $55.63 | 2,100 |
| 03:06 PM | $55.67 | Down $ -0.04 | $55.69 | $55.65 | 4,000 |
| 03:05 PM | $55.70 | Up $0.05 | $55.70 | $55.67 | 2,500 |
| 03:04 PM | $55.65 | Up $0.09 | $55.65 | $55.56 | 5,400 |
| 03:03 PM | $55.56 | Down $ -0.11 | $55.70 | $55.56 | 11,100 |
| 03:02 PM | $55.67 | Down $ -0.01 | $55.69 | $55.67 | 1,000 |
| 03:01 PM | $55.68 | Up $0.09 | $55.68 | $55.53 | 17,000 |
| 03:00 PM | $55.59 | Down $0.00 | $55.60 | $55.59 | 200 |
| 02:59 PM | $55.60 | Up $0.05 | $55.60 | $55.58 | 500 |
| 02:58 PM | $55.55 | Up $0.05 | $55.59 | $55.50 | 8,000 |
| 02:57 PM | $55.50 | Down $ -0.01 | $55.51 | $55.50 | 400 |
| 02:56 PM | $55.51 | Up $0.01 | $55.51 | $55.50 | 600 |
| 02:55 PM | $55.50 | Up $0.03 | $55.51 | $55.49 | 400 |
| 02:54 PM | $55.47 | Up $0.04 | $55.47 | $55.47 | 200 |
| 02:53 PM | $55.43 | Up $0.03 | $55.44 | $55.41 | 4,100 |
| 02:51 PM | $55.40 | Down $ -0.12 | $55.48 | $55.40 | 8,500 |
| 02:51 PM | $55.40 | Up $0.00 | $55.48 | $55.40 | 0 |
| 02:50 PM | $55.52 | Up $0.09 | $55.53 | $55.37 | 6,100 |
| 02:49 PM | $55.43 | Up $0.10 | $55.43 | $55.30 | 2,900 |
| 02:48 PM | $55.33 | Up $0.15 | $55.33 | $55.17 | 4,300 |
| 02:47 PM | $55.18 | Down $ -0.14 | $55.25 | $55.18 | 1,400 |
| 02:46 PM | $55.32 | Down $ -0.13 | $55.45 | $55.32 | 2,000 |
| 02:45 PM | $55.46 | Down $ -0.05 | $55.50 | $55.45 | 2,800 |
| 02:44 PM | $55.50 | Up $0.00 | $55.52 | $55.49 | 7,000 |
| 02:43 PM | $55.50 | Down $ -0.02 | $55.52 | $55.50 | 500 |
| 02:42 PM | $55.52 | Up $0.02 | $55.52 | $55.52 | 100 |
| 02:41 PM | $55.50 | Up $0.06 | $55.51 | $55.45 | 3,000 |
| 02:40 PM | $55.44 | Down $ -0.02 | $55.44 | $55.40 | 1,800 |
| 02:39 PM | $55.46 | Down $ -0.05 | $55.48 | $55.43 | 2,600 |
| 02:38 PM | $55.51 | Up $0.06 | $55.51 | $55.41 | 1,900 |
| 02:37 PM | $55.45 | Down $ -0.01 | $55.45 | $55.45 | 200 |
| 02:36 PM | $55.46 | Down $ -0.09 | $55.54 | $55.42 | 3,500 |
| 02:35 PM | $55.55 | Up $0.00 | $55.55 | $55.55 | 400 |
| 02:34 PM | $55.55 | Up $0.04 | $55.55 | $55.55 | 300 |
| 02:33 PM | $55.51 | Down $ -0.02 | $55.54 | $55.51 | 600 |
| 02:32 PM | $55.54 | Up $0.08 | $55.59 | $55.42 | 5,200 |
| 02:31 PM | $55.45 | Up $0.06 | $55.46 | $55.38 | 15,500 |
| 02:30 PM | $55.39 | Up $0.01 | $55.40 | $55.38 | 2,300 |
| 02:29 PM | $55.39 | Down $ -0.05 | $55.41 | $55.37 | 1,100 |
| 02:28 PM | $55.43 | Down $ -0.03 | $55.49 | $55.40 | 6,600 |
| 02:26 PM | $55.46 | Up $0.03 | $55.46 | $55.44 | 700 |
| 02:26 PM | $55.46 | Up $0.00 | $55.46 | $55.44 | 0 |
| 02:25 PM | $55.43 | Up $0.04 | $55.50 | $55.36 | 4,100 |
| 02:24 PM | $55.39 | Down $ -0.16 | $55.56 | $55.39 | 3,500 |
| 02:23 PM | $55.55 | Down $ -0.02 | $55.57 | $55.55 | 1,000 |
| 02:22 PM | $55.57 | Down $ -0.03 | $55.62 | $55.57 | 1,900 |
| 02:21 PM | $55.60 | Down $ -0.09 | $55.67 | $55.60 | 3,100 |
| 02:20 PM | $55.69 | Down $ -0.01 | $55.72 | $55.68 | 1,900 |
| 02:19 PM | $55.70 | Up $0.07 | $55.78 | $55.62 | 5,100 |
| 02:18 PM | $55.63 | Down $ -0.03 | $55.63 | $55.63 | 100 |
| 02:17 PM | $55.66 | Down $ -0.01 | $55.69 | $55.66 | 300 |
| 02:16 PM | $55.67 | Up $0.01 | $55.67 | $55.60 | 2,300 |
| 02:15 PM | $55.67 | Up $0.02 | $55.67 | $55.67 | 600 |
| 02:14 PM | $55.65 | Up $0.12 | $55.66 | $55.58 | 3,500 |
| 02:13 PM | $55.53 | Up $0.00 | $55.59 | $55.53 | 1,800 |
| 02:12 PM | $55.53 | Up $0.00 | $55.57 | $55.52 | 700 |
| 02:11 PM | $55.53 | Down $ -0.12 | $55.65 | $55.53 | 2,800 |
| 02:10 PM | $55.65 | Down $ -0.04 | $55.69 | $55.62 | 2,700 |
| 02:09 PM | $55.69 | Up $0.03 | $55.70 | $55.69 | 300 |
| 02:08 PM | $55.66 | Up $0.05 | $55.69 | $55.60 | 3,200 |
| 02:06 PM | $55.61 | Down $ -0.11 | $55.69 | $55.61 | 2,600 |
| 02:06 PM | $55.61 | Up $0.00 | $55.69 | $55.61 | 0 |
| 02:05 PM | $55.72 | Up $0.00 | $55.80 | $55.70 | 3,100 |
| 02:04 PM | $55.72 | Up $0.03 | $55.72 | $55.72 | 100 |
| 02:03 PM | $55.69 | Up $0.02 | $55.70 | $55.64 | 1,300 |
| 02:02 PM | $55.67 | Up $0.03 | $55.67 | $55.64 | 700 |
| 02:01 PM | $55.64 | Down $ -0.07 | $55.70 | $55.64 | 1,500 |
| 02:00 PM | $55.71 | Up $0.01 | $55.71 | $55.71 | 400 |
| 01:59 PM | $55.70 | Up $0.03 | $55.71 | $55.68 | 1,600 |
| 01:58 PM | $55.68 | Up $0.02 | $55.68 | $55.68 | 200 |
| 01:57 PM | $55.65 | Down $ -0.03 | $55.69 | $55.65 | 1,100 |
| 01:56 PM | $55.68 | Down $ -0.13 | $55.79 | $55.68 | 2,000 |
| 01:54 PM | $55.81 | Up $0.08 | $55.81 | $55.77 | 200 |
| 01:54 PM | $55.81 | Up $0.00 | $55.81 | $55.77 | 0 |
| 01:53 PM | $55.73 | Up $0.04 | $55.73 | $55.68 | 1,400 |
| 01:52 PM | $55.69 | Up $0.03 | $55.69 | $55.69 | 100 |
| 01:51 PM | $55.66 | Down $ -0.01 | $55.66 | $55.66 | 100 |
| 01:50 PM | $55.67 | Down $ -0.09 | $55.83 | $55.64 | 4,000 |
| 01:49 PM | $55.76 | Up $0.05 | $55.76 | $55.76 | 100 |
| 01:48 PM | $55.71 | Down $ -0.06 | $55.76 | $55.71 | 600 |
| 01:47 PM | $55.77 | Up $0.01 | $55.77 | $55.72 | 300 |
| 01:46 PM | $55.76 | Up $0.12 | $55.76 | $55.65 | 1,800 |
| 01:45 PM | $55.64 | Up $0.06 | $55.64 | $55.61 | 300 |
| 01:44 PM | $55.58 | Down $ -0.07 | $55.61 | $55.58 | 1,500 |
| 01:41 PM | $55.65 | Up $0.04 | $55.65 | $55.55 | 4,000 |
| 01:41 PM | $55.65 | Up $0.00 | $55.65 | $55.55 | 0 |
| 01:41 PM | $55.65 | Up $0.00 | $55.65 | $55.55 | 0 |
| 01:40 PM | $55.61 | Down $ -0.06 | $55.64 | $55.61 | 500 |
| 01:39 PM | $55.68 | Down $ -0.01 | $55.68 | $55.65 | 200 |
| 01:38 PM | $55.68 | Down $ -0.08 | $55.73 | $55.68 | 1,700 |
| 01:37 PM | $55.76 | Up $0.04 | $55.76 | $55.75 | 300 |
| 01:36 PM | $55.72 | Down $ -0.16 | $55.85 | $55.72 | 3,600 |
| 01:35 PM | $55.88 | Up $0.05 | $55.88 | $55.83 | 2,800 |
| 01:34 PM | $55.83 | Up $0.04 | $55.86 | $55.80 | 1,600 |
| 01:33 PM | $55.79 | Down $ -0.01 | $55.84 | $55.77 | 800 |
| 01:32 PM | $55.79 | Up $0.06 | $55.79 | $55.68 | 2,500 |
| 01:31 PM | $55.73 | Up $0.00 | $55.77 | $55.60 | 3,800 |
| 01:30 PM | $55.73 | Up $0.23 | $55.73 | $55.53 | 800 |
| 01:29 PM | $55.50 | Up $0.05 | $55.50 | $55.40 | 1,600 |
| 01:28 PM | $55.45 | Up $0.02 | $55.46 | $55.45 | 600 |
| 01:26 PM | $55.43 | Up $0.10 | $55.43 | $55.38 | 500 |
| 01:26 PM | $55.43 | Up $0.00 | $55.43 | $55.38 | 0 |
| 01:25 PM | $55.33 | Up $0.00 | $55.33 | $55.25 | 1,800 |
| 01:24 PM | $55.33 | Down $ -0.05 | $55.33 | $55.33 | 500 |
| 01:23 PM | $55.38 | Down $ -0.12 | $55.50 | $55.38 | 3,000 |
| 01:22 PM | $55.50 | Up $0.00 | $55.58 | $55.50 | 2,700 |
| 01:21 PM | $55.50 | Up $0.05 | $55.50 | $55.43 | 800 |
| 01:20 PM | $55.45 | Up $0.05 | $55.45 | $55.44 | 300 |
| 01:19 PM | $55.40 | Down $0.00 | $55.42 | $55.37 | 500 |
| 01:18 PM | $55.40 | Up $0.07 | $55.40 | $55.32 | 1,800 |
| 01:17 PM | $55.33 | Down $ -0.08 | $55.39 | $55.33 | 300 |
| 01:16 PM | $55.41 | Up $0.08 | $55.41 | $55.41 | 100 |
| 01:14 PM | $55.33 | Down $ -0.05 | $55.39 | $55.33 | 500 |
| 01:14 PM | $55.33 | Up $0.00 | $55.39 | $55.33 | 0 |
| 01:12 PM | $55.38 | Up $0.16 | $55.38 | $55.26 | 2,600 |
| 01:12 PM | $55.38 | Up $0.00 | $55.38 | $55.26 | 0 |
| 01:11 PM | $55.22 | Up $0.01 | $55.27 | $55.20 | 1,100 |
| 01:10 PM | $55.21 | Down $ -0.05 | $55.26 | $55.21 | 600 |
| 01:09 PM | $55.26 | Up $0.04 | $55.30 | $55.20 | 400 |
| 01:08 PM | $55.22 | Down $ -0.07 | $55.26 | $55.22 | 1,100 |
| 01:07 PM | $55.29 | Down $ -0.02 | $55.29 | $55.29 | 100 |
| 01:06 PM | $55.31 | Down $ -0.09 | $55.36 | $55.31 | 1,500 |
| 01:05 PM | $55.40 | Down $ -0.11 | $55.47 | $55.40 | 1,200 |
| 01:02 PM | $55.51 | Up $0.02 | $55.51 | $55.41 | 2,000 |
| 01:02 PM | $55.51 | Up $0.00 | $55.51 | $55.41 | 0 |
| 01:02 PM | $55.51 | Up $0.00 | $55.51 | $55.41 | 0 |
| 01:01 PM | $55.49 | Up $0.07 | $55.49 | $55.49 | 100 |
| 01:00 PM | $55.42 | Down $ -0.01 | $55.43 | $55.42 | 200 |
| 12:59 PM | $55.43 | Down $ -0.16 | $55.53 | $55.36 | 1,000 |
| 12:58 PM | $55.59 | Up $0.06 | $55.59 | $55.56 | 700 |
| 12:57 PM | $55.52 | Down $ -0.19 | $55.70 | $55.52 | 4,200 |
| 12:56 PM | $55.71 | Up $0.01 | $55.77 | $55.66 | 6,600 |
| 12:55 PM | $55.70 | Down $ -0.04 | $55.74 | $55.69 | 1,300 |
| 12:54 PM | $55.74 | Down $ -0.03 | $55.76 | $55.73 | 1,500 |
| 12:52 PM | $55.77 | Down $ -0.02 | $55.82 | $55.77 | 1,700 |
| 12:52 PM | $55.77 | Up $0.00 | $55.82 | $55.77 | 0 |
| 12:51 PM | $55.79 | Down $ -0.01 | $55.80 | $55.78 | 1,300 |
| 12:50 PM | $55.80 | Up $0.04 | $55.80 | $55.74 | 8,100 |
| 12:49 PM | $55.76 | Down $ -0.01 | $55.78 | $55.76 | 1,000 |
| 12:48 PM | $55.77 | Down $ -0.01 | $55.79 | $55.77 | 900 |
| 12:47 PM | $55.78 | Down $ -0.02 | $55.80 | $55.78 | 1,600 |
| 12:46 PM | $55.81 | Up $0.01 | $55.81 | $55.81 | 400 |
| 12:45 PM | $55.80 | Up $0.00 | $55.82 | $55.80 | 2,500 |
| 12:44 PM | $55.80 | Up $0.10 | $55.84 | $55.73 | 11,400 |
| 12:42 PM | $55.70 | Down $ -0.07 | $55.73 | $55.65 | 6,500 |
| 12:42 PM | $55.70 | Up $0.00 | $55.73 | $55.65 | 0 |
| 12:41 PM | $55.77 | Up $0.05 | $55.77 | $55.73 | 900 |
| 12:40 PM | $55.72 | Down $ -0.11 | $55.77 | $55.72 | 3,300 |
| 12:39 PM | $55.83 | Up $0.07 | $55.83 | $55.83 | 100 |
| 12:38 PM | $55.76 | Up $0.09 | $55.80 | $55.71 | 1,800 |
| 12:36 PM | $55.67 | Up $0.00 | $55.71 | $55.58 | 4,800 |
| 12:36 PM | $55.67 | Up $0.00 | $55.71 | $55.58 | 0 |
| 12:35 PM | $55.67 | Down $ -0.02 | $55.67 | $55.67 | 100 |
| 12:34 PM | $55.69 | Up $0.13 | $55.69 | $55.60 | 3,900 |
| 12:33 PM | $55.56 | Down $ -0.04 | $55.56 | $55.56 | 100 |
| 12:32 PM | $55.60 | Up $0.00 | $55.61 | $55.56 | 700 |
| 12:31 PM | $55.60 | Down $ -0.05 | $55.60 | $55.59 | 500 |
| 12:30 PM | $55.65 | Up $0.07 | $55.65 | $55.52 | 1,900 |
| 12:29 PM | $55.58 | Down $ -0.05 | $55.58 | $55.58 | 500 |
| 12:26 PM | $55.63 | Down $ -0.05 | $55.63 | $55.63 | 200 |
| 12:26 PM | $55.63 | Up $0.00 | $55.63 | $55.63 | 0 |
| 12:26 PM | $55.63 | Up $0.00 | $55.63 | $55.63 | 0 |
| 12:25 PM | $55.68 | Down $ -0.06 | $55.70 | $55.68 | 900 |
| 12:24 PM | $55.74 | Down $ -0.01 | $55.77 | $55.71 | 2,800 |
| 12:23 PM | $55.75 | Up $0.01 | $55.76 | $55.72 | 2,600 |
| 12:22 PM | $55.75 | Down $ -0.05 | $55.78 | $55.75 | 200 |
| 12:21 PM | $55.79 | Down $ -0.06 | $55.85 | $55.79 | 2,700 |
| 12:20 PM | $55.85 | Up $0.00 | $55.85 | $55.84 | 4,200 |
| 12:19 PM | $55.85 | Up $0.06 | $55.85 | $55.80 | 2,400 |
| 12:18 PM | $55.79 | Down $ -0.07 | $55.85 | $55.79 | 1,200 |
| 12:17 PM | $55.86 | Down $ -0.03 | $55.86 | $55.86 | 100 |
| 12:15 PM | $55.89 | Down $ -0.05 | $55.89 | $55.83 | 700 |
| 12:15 PM | $55.89 | Up $0.00 | $55.89 | $55.83 | 0 |
| 12:14 PM | $55.94 | Up $0.08 | $56.09 | $55.59 | 11,000 |
| 12:13 PM | $55.86 | Up $0.05 | $55.88 | $55.80 | 10,400 |
| 12:12 PM | $55.81 | Up $0.05 | $55.81 | $55.70 | 2,800 |
| 12:11 PM | $55.76 | Up $0.07 | $55.79 | $55.76 | 700 |
| 12:10 PM | $55.69 | Down $ -0.14 | $55.86 | $55.63 | 8,900 |
| 12:09 PM | $55.83 | Down $ -0.04 | $55.89 | $55.80 | 4,500 |
| 12:08 PM | $55.87 | Up $0.01 | $55.87 | $55.84 | 700 |
| 12:06 PM | $55.86 | Down $ -0.06 | $55.89 | $55.82 | 4,700 |
| 12:06 PM | $55.86 | Up $0.00 | $55.89 | $55.82 | 0 |
| 12:05 PM | $55.92 | Up $0.00 | $55.92 | $55.92 | 400 |
| 12:04 PM | $55.92 | Up $0.03 | $55.92 | $55.87 | 1,700 |
| 12:03 PM | $55.89 | Up $0.09 | $55.89 | $55.84 | 1,300 |
| 12:02 PM | $55.80 | Up $0.11 | $55.80 | $55.62 | 6,800 |
| 12:01 PM | $55.69 | Down $ -0.06 | $55.73 | $55.69 | 5,300 |
| 12:00 PM | $55.75 | Up $0.04 | $55.80 | $55.73 | 3,100 |
| 11:59 AM | $55.71 | Down $ -0.04 | $55.75 | $55.71 | 1,100 |
| 11:58 AM | $55.75 | Down $ -0.11 | $55.82 | $55.75 | 3,700 |
| 11:57 AM | $55.86 | Down $ -0.05 | $55.91 | $55.82 | 2,300 |
| 11:56 AM | $55.91 | Up $0.02 | $55.91 | $55.91 | 100 |
| 11:55 AM | $55.89 | Up $0.03 | $55.89 | $55.86 | 800 |
| 11:54 AM | $55.86 | Up $0.05 | $55.86 | $55.74 | 2,500 |
| 11:52 AM | $55.81 | Down $ -0.02 | $55.82 | $55.74 | 2,600 |
| 11:52 AM | $55.81 | Up $0.00 | $55.82 | $55.74 | 0 |
| 11:50 AM | $55.83 | Up $0.00 | $55.83 | $55.83 | 300 |
| 11:50 AM | $55.83 | Up $0.00 | $55.83 | $55.83 | 0 |
| 11:49 AM | $55.83 | Down $ -0.11 | $55.92 | $55.81 | 3,400 |
| 11:48 AM | $55.94 | Up $0.11 | $55.95 | $55.83 | 1,800 |
| 11:47 AM | $55.83 | Up $0.15 | $55.83 | $55.70 | 1,400 |
| 11:46 AM | $55.68 | Up $0.08 | $55.68 | $55.60 | 7,900 |
| 11:45 AM | $55.60 | Up $0.00 | $55.61 | $55.58 | 4,900 |
| 11:44 AM | $55.60 | Up $0.02 | $55.60 | $55.60 | 1,100 |
| 11:43 AM | $55.58 | Down $0.00 | $55.60 | $55.48 | 1,900 |
| 11:42 AM | $55.58 | Down $ -0.03 | $55.58 | $55.58 | 200 |
| 11:41 AM | $55.61 | Down $ -0.10 | $55.69 | $55.55 | 2,600 |
| 11:40 AM | $55.71 | Down $ -0.01 | $55.72 | $55.70 | 800 |
| 11:39 AM | $55.72 | Down $ -0.13 | $55.90 | $55.72 | 7,400 |
| 11:37 AM | $55.85 | Down $ -0.07 | $55.85 | $55.85 | 400 |
| 11:37 AM | $55.85 | Up $0.00 | $55.85 | $55.85 | 0 |
| 11:36 AM | $55.92 | Up $0.16 | $55.92 | $55.77 | 1,200 |
| 11:35 AM | $55.76 | Up $0.05 | $55.76 | $55.70 | 2,100 |
| 11:34 AM | $55.71 | Up $0.09 | $55.71 | $55.65 | 1,600 |
| 11:33 AM | $55.62 | Up $0.01 | $55.65 | $55.58 | 800 |
| 11:32 AM | $55.61 | Up $0.01 | $55.61 | $55.54 | 7,800 |
| 11:31 AM | $55.60 | Down $ -0.15 | $55.72 | $55.60 | 4,900 |
| 11:30 AM | $55.75 | Down $ -0.03 | $55.78 | $55.75 | 500 |
| 11:29 AM | $55.78 | Down $ -0.20 | $55.99 | $55.78 | 6,500 |
| 11:28 AM | $55.98 | Up $0.07 | $55.98 | $55.83 | 4,700 |
| 11:27 AM | $55.91 | Up $0.02 | $55.93 | $55.89 | 2,300 |
| 11:26 AM | $55.88 | Up $0.05 | $55.97 | $55.88 | 1,700 |
| 11:25 AM | $55.83 | Down $ -0.15 | $55.92 | $55.83 | 1,400 |
| 11:24 AM | $55.98 | Down $ -0.17 | $56.08 | $55.98 | 2,100 |
| 11:23 AM | $56.15 | Down $ -0.12 | $56.30 | $56.15 | 6,300 |
| 11:22 AM | $56.27 | Down $ -0.11 | $56.38 | $56.25 | 3,100 |
| 11:21 AM | $56.38 | Up $0.01 | $56.38 | $56.36 | 600 |
| 11:20 AM | $56.37 | Up $0.08 | $56.37 | $56.32 | 1,300 |
| 11:19 AM | $56.29 | Up $0.07 | $56.33 | $56.26 | 2,400 |
| 11:18 AM | $56.22 | Down $ -0.09 | $56.36 | $56.22 | 6,700 |
| 11:17 AM | $56.31 | Down $ -0.02 | $56.35 | $56.27 | 1,300 |
| 11:16 AM | $56.33 | Up $0.02 | $56.33 | $56.27 | 1,000 |
| 11:15 AM | $56.31 | Up $0.16 | $56.31 | $56.15 | 8,100 |
| 11:14 AM | $56.15 | Up $0.05 | $56.16 | $56.07 | 2,300 |
| 11:13 AM | $56.10 | Down $ -0.05 | $56.19 | $56.05 | 10,800 |
| 11:12 AM | $56.15 | Down $ -0.01 | $56.22 | $56.15 | 400 |
| 11:11 AM | $56.16 | Up $0.00 | $56.32 | $56.10 | 15,700 |
| 11:10 AM | $56.16 | Down $ -0.10 | $56.21 | $56.16 | 1,300 |
| 11:09 AM | $56.26 | Up $0.17 | $56.26 | $56.10 | 2,300 |
| 11:08 AM | $56.09 | Down $ -0.18 | $56.23 | $56.08 | 5,000 |
| 11:07 AM | $56.27 | Up $0.13 | $56.27 | $56.16 | 5,500 |
| 11:06 AM | $56.14 | Down $ -0.06 | $56.20 | $56.14 | 900 |
| 11:05 AM | $56.20 | Up $0.19 | $56.20 | $56.05 | 2,900 |
| 11:04 AM | $56.01 | Up $0.09 | $56.01 | $55.91 | 1,900 |
| 11:03 AM | $55.92 | Up $0.00 | $55.93 | $55.83 | 3,700 |
| 11:02 AM | $55.92 | Up $0.02 | $55.95 | $55.85 | 4,100 |
| 11:01 AM | $55.90 | Down $ -0.32 | $56.11 | $55.90 | 4,000 |
| 11:00 AM | $56.22 | Up $0.07 | $56.22 | $56.22 | 100 |
| 10:59 AM | $56.15 | Up $0.03 | $56.20 | $56.10 | 1,400 |
| 10:58 AM | $56.12 | Down $ -0.05 | $56.12 | $56.04 | 2,700 |
| 10:57 AM | $56.17 | Up $0.18 | $56.17 | $55.98 | 7,500 |
| 10:56 AM | $55.99 | Up $0.19 | $55.99 | $55.83 | 1,300 |
| 10:55 AM | $55.80 | Up $0.01 | $55.80 | $55.73 | 1,500 |
| 10:54 AM | $55.79 | Down $ -0.24 | $56.02 | $55.79 | 3,900 |
| 10:53 AM | $56.03 | Up $0.05 | $56.08 | $56.03 | 600 |
| 10:52 AM | $55.98 | Down $ -0.20 | $56.24 | $55.98 | 9,800 |
| 10:51 AM | $56.18 | Up $0.07 | $56.18 | $56.09 | 500 |
| 10:50 AM | $56.11 | Up $0.02 | $56.17 | $56.09 | 2,200 |
| 10:49 AM | $56.09 | Up $0.05 | $56.09 | $55.96 | 2,000 |
| 10:48 AM | $56.04 | Up $0.06 | $56.14 | $56.02 | 7,000 |
| 10:47 AM | $55.98 | Up $0.20 | $55.98 | $55.79 | 2,600 |
| 10:46 AM | $55.78 | Up $0.01 | $55.93 | $55.76 | 6,200 |
| 10:45 AM | $55.77 | Down $ -0.04 | $55.82 | $55.76 | 1,100 |
| 10:44 AM | $55.81 | Up $0.01 | $55.88 | $55.78 | 5,300 |
| 10:43 AM | $55.80 | Down $ -0.04 | $55.87 | $55.77 | 2,700 |
| 10:42 AM | $55.84 | Up $0.09 | $55.84 | $55.75 | 3,800 |
| 10:41 AM | $55.75 | Up $0.37 | $55.75 | $55.27 | 9,000 |
| 10:40 AM | $55.38 | Up $0.38 | $55.44 | $55.01 | 12,000 |
| 10:39 AM | $55.00 | Up $0.01 | $55.17 | $55.00 | 4,300 |
| 10:38 AM | $54.99 | Up $0.39 | $55.03 | $54.55 | 10,300 |
| 10:37 AM | $54.60 | Down $ -0.02 | $54.64 | $54.60 | 400 |
| 10:36 AM | $54.62 | Down $ -0.20 | $54.86 | $54.62 | 2,900 |
| 10:35 AM | $54.82 | Up $0.12 | $54.82 | $54.68 | 3,100 |
| 10:34 AM | $54.70 | Down $ -0.10 | $54.80 | $54.67 | 3,300 |
| 10:33 AM | $54.80 | Up $0.06 | $54.86 | $54.66 | 7,700 |
| 10:32 AM | $54.74 | Down $ -0.14 | $54.87 | $54.74 | 900 |
| 10:31 AM | $54.88 | Down $ -0.07 | $54.95 | $54.76 | 1,600 |
| 10:30 AM | $54.95 | Down $ -0.05 | $54.98 | $54.87 | 1,500 |
| 10:29 AM | $55.00 | Down $ -0.10 | $55.17 | $54.92 | 2,800 |
| 10:28 AM | $55.10 | Down $ -0.09 | $55.19 | $55.10 | 1,700 |
| 10:27 AM | $55.20 | Up $0.01 | $55.26 | $55.12 | 3,900 |
| 10:26 AM | $55.19 | Up $0.28 | $55.19 | $54.92 | 1,800 |
| 10:25 AM | $54.91 | Up $0.07 | $54.91 | $54.81 | 3,500 |
| 10:24 AM | $54.84 | Up $0.07 | $54.88 | $54.83 | 9,400 |
| 10:23 AM | $54.77 | Down $ -0.03 | $54.77 | $54.77 | 100 |
| 10:22 AM | $54.81 | Down $ -0.02 | $54.81 | $54.80 | 400 |
| 10:21 AM | $54.82 | Down $ -0.42 | $55.15 | $54.82 | 15,300 |
| 10:20 AM | $55.24 | Down $ -0.16 | $55.41 | $55.24 | 2,800 |
| 10:19 AM | $55.40 | Down $ -0.03 | $55.43 | $55.29 | 4,400 |
| 10:18 AM | $55.43 | Down $ -0.08 | $55.49 | $55.43 | 3,200 |
| 10:17 AM | $55.51 | Up $0.06 | $55.64 | $55.44 | 11,800 |
| 10:16 AM | $55.45 | Down $ -0.21 | $55.66 | $55.44 | 3,700 |
| 10:15 AM | $55.66 | Down $ -0.04 | $55.67 | $55.66 | 1,500 |
| 10:14 AM | $55.70 | Down $ -0.02 | $55.84 | $55.66 | 13,500 |
| 10:13 AM | $55.72 | Down $ -0.22 | $55.94 | $55.72 | 4,600 |
| 10:11 AM | $55.94 | Down $ -0.05 | $56.00 | $55.93 | 4,700 |
| 10:11 AM | $55.94 | Up $0.00 | $56.00 | $55.93 | 0 |
| 10:10 AM | $55.99 | Up $0.06 | $55.99 | $55.99 | 1,600 |
| 10:09 AM | $55.93 | Down $ -0.05 | $55.99 | $55.93 | 1,000 |
| 10:08 AM | $55.98 | Down $ -0.07 | $56.04 | $55.98 | 7,600 |
| 10:07 AM | $56.05 | Up $0.23 | $56.05 | $55.91 | 1,700 |
| 10:06 AM | $55.82 | Down $ -0.17 | $55.95 | $55.82 | 1,700 |
| 10:05 AM | $55.99 | Down $ -0.20 | $56.19 | $55.99 | 3,900 |
| 10:04 AM | $56.19 | Up $0.09 | $56.26 | $56.17 | 5,100 |
| 10:03 AM | $56.11 | Down $ -0.09 | $56.11 | $56.11 | 100 |
| 10:02 AM | $56.19 | Down $ -0.08 | $56.35 | $56.13 | 10,200 |
| 10:01 AM | $56.27 | Down $ -0.01 | $56.28 | $56.23 | 2,500 |
| 10:00 AM | $56.27 | Down $ -0.17 | $56.51 | $56.27 | 6,900 |
| 09:59 AM | $56.45 | Up $0.04 | $56.50 | $56.32 | 5,800 |
| 09:58 AM | $56.41 | Down $ -0.19 | $56.61 | $56.41 | 2,600 |
| 09:57 AM | $56.60 | Up $0.10 | $56.60 | $56.42 | 7,900 |
| 09:56 AM | $56.50 | Up $0.16 | $56.50 | $56.38 | 500 |
| 09:55 AM | $56.34 | Down $ -0.31 | $56.57 | $56.22 | 3,700 |
| 09:54 AM | $56.65 | Down $ -0.01 | $56.65 | $56.65 | 100 |
| 09:52 AM | $56.66 | Down $ -0.29 | $56.83 | $56.66 | 2,100 |
| 09:52 AM | $56.66 | Up $0.00 | $56.83 | $56.66 | 0 |
| 09:51 AM | $56.95 | Up $0.15 | $57.00 | $56.86 | 2,400 |
| 09:50 AM | $56.80 | Up $0.03 | $56.80 | $56.64 | 5,500 |
| 09:49 AM | $56.77 | Up $0.23 | $56.89 | $56.52 | 7,500 |
| 09:48 AM | $56.54 | Down $ -0.05 | $56.63 | $56.46 | 2,800 |
| 09:46 AM | $56.59 | Up $0.15 | $56.59 | $56.23 | 11,800 |
| 09:46 AM | $56.59 | Up $0.00 | $56.59 | $56.23 | 0 |
| 09:45 AM | $56.44 | Down $ -0.04 | $56.68 | $56.44 | 10,900 |
| 09:44 AM | $56.48 | Down $ -0.01 | $56.48 | $56.44 | 300 |
| 09:43 AM | $56.49 | Up $0.34 | $56.50 | $56.14 | 6,500 |
| 09:42 AM | $56.15 | Down $ -0.60 | $56.90 | $56.15 | 6,700 |
| 09:41 AM | $56.75 | Down $ -0.35 | $56.87 | $56.72 | 800 |
| 09:40 AM | $57.10 | Down $ -0.19 | $57.12 | $57.10 | 600 |
| 09:39 AM | $57.29 | Up $0.11 | $57.30 | $57.12 | 2,000 |
| 09:38 AM | $57.18 | Down $ -0.48 | $57.87 | $56.90 | 22,000 |
| 09:37 AM | $57.66 | Down $ -0.07 | $58.01 | $57.66 | 2,100 |
| 09:36 AM | $57.73 | Up $0.38 | $58.03 | $57.35 | 19,900 |
| 09:35 AM | $57.35 | Up $0.07 | $57.68 | $57.28 | 400 |
| 09:34 AM | $57.28 | Up $0.09 | $57.81 | $57.22 | 1,100 |
| 09:33 AM | $57.19 | Down $ -0.12 | $57.19 | $57.19 | 100 |
| 09:32 AM | $57.31 | Down $ -0.14 | $57.59 | $57.27 | 900 |
| 09:31 AM | $57.45 | Down $ -0.11 | $57.46 | $57.45 | 600 |
| 09:30 AM | $57.56 | Up $0.40 | $58.00 | $57.56 | 4,200 |
| Previous close | $57.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $55.41 | $55.73 | $56.09 | $54.77 | 1,465,200 |
| 01/10/2026 | $57.16 | $62.10 | $62.10 | $56.64 | 1,052,800 |
| 30/09/2026 | $62.75 | $62.40 | $62.92 | $62.39 | 483,100 |
| 29/09/2026 | $63.48 | $62.43 | $63.64 | $62.30 | 297,300 |
| 28/09/2026 | $61.64 | $60.86 | $61.88 | $60.82 | 925,000 |
| 25/09/2026 | $63.34 | $64.15 | $64.35 | $63.01 | 311,400 |
| 24/09/2026 | $63.98 | $62.45 | $64.25 | $62.35 | 361,000 |
| 23/09/2026 | $63.28 | $62.83 | $63.56 | $62.60 | 489,600 |
| 22/09/2026 | $64.62 | $63.22 | $64.75 | $63.13 | 371,700 |
| 21/09/2026 | $60.11 | $59.99 | $60.37 | $59.79 | 353,800 |
| 18/09/2026 | $60.59 | $59.69 | $61.08 | $59.67 | 1,800,400 |
| 17/09/2026 | $58.73 | $58.86 | $59.02 | $58.32 | 236,900 |
| 16/09/2026 | $57.27 | $58.56 | $58.59 | $56.65 | 396,500 |
| 15/09/2026 | $58.07 | $57.48 | $58.14 | $57.48 | 347,000 |
| 14/09/2026 | $58.55 | $58.23 | $58.93 | $58.04 | 334,900 |
| 11/09/2026 | $60.37 | $60.28 | $60.43 | $59.75 | 481,900 |
| 10/09/2026 | $59.87 | $60.59 | $60.84 | $59.70 | 415,700 |
| 09/09/2026 | $60.55 | $61.17 | $61.47 | $60.22 | 1,107,100 |
| 08/09/2026 | $60.80 | $60.76 | $60.92 | $60.28 | 666,000 |
| 04/09/2026 | $60.96 | $60.65 | $61.02 | $60.44 | 551,700 |
| 03/09/2026 | $61.68 | $61.99 | $61.99 | $60.99 | 738,200 |
| 02/09/2026 | $60.07 | $59.61 | $60.07 | $59.18 | 630,800 |
| 01/09/2026 | $58.94 | $60.25 | $60.25 | $58.82 | 434,500 |
| 31/08/2026 | $62.73 | $62.50 | $62.75 | $62.04 | 1,362,700 |
| 28/08/2026 | $64.73 | $65.22 | $65.32 | $64.05 | 551,400 |
| 27/08/2026 | $67.16 | $67.28 | $67.35 | $66.73 | 747,100 |
| 26/08/2026 | $66.88 | $67.19 | $67.49 | $66.71 | 506,900 |
| 25/08/2026 | $69.74 | $70.12 | $70.21 | $69.32 | 645,300 |
| 24/08/2026 | $69.79 | $68.84 | $69.79 | $68.84 | 593,800 |
| 21/08/2026 | $70.15 | $69.98 | $70.41 | $69.43 | 321,500 |
Graphs are not available, please refer to the detailed table