Find a quote
DPM METALS INC
45.61 Down -0.12 (-0.26 %)
Delayed : 2026/04/30 17:40:00
- Previous close $45.73
- Opening $47.05
- Today High $47.31
- Today Low $45.24
- Price Bid $45.51
- Price Ask $45.51
- 52 Weeks High $60.13
- 52 Weeks Low $17.37
- Size Bid 5
- Size Ask 2
- Volume 691,846
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.61 | Up $0.01 | $45.61 | $45.61 | 210,200 |
| 03:59 PM | $45.61 | Up $0.00 | $45.63 | $45.57 | 17,900 |
| 03:58 PM | $45.60 | Up $0.05 | $45.60 | $45.55 | 5,900 |
| 03:57 PM | $45.55 | Up $0.04 | $45.55 | $45.51 | 13,000 |
| 03:56 PM | $45.51 | Up $0.01 | $45.51 | $45.47 | 9,100 |
| 03:55 PM | $45.50 | Up $0.17 | $45.53 | $45.35 | 9,800 |
| 03:54 PM | $45.33 | Up $0.05 | $45.35 | $45.33 | 4,500 |
| 03:53 PM | $45.28 | Up $0.03 | $45.30 | $45.28 | 1,000 |
| 03:52 PM | $45.25 | Down $ -0.02 | $45.30 | $45.25 | 2,500 |
| 03:51 PM | $45.28 | Up $0.02 | $45.28 | $45.26 | 1,400 |
| 03:50 PM | $45.25 | Down $ -0.12 | $45.35 | $45.24 | 5,900 |
| 03:49 PM | $45.37 | Up $0.01 | $45.37 | $45.33 | 2,500 |
| 03:48 PM | $45.36 | Up $0.01 | $45.36 | $45.36 | 300 |
| 03:47 PM | $45.35 | Up $0.00 | $45.38 | $45.35 | 1,300 |
| 03:46 PM | $45.35 | Down $ -0.05 | $45.39 | $45.34 | 5,000 |
| 03:44 PM | $45.40 | Up $0.02 | $45.40 | $45.37 | 1,600 |
| 03:44 PM | $45.40 | Up $0.00 | $45.40 | $45.37 | 0 |
| 03:43 PM | $45.38 | Up $0.08 | $45.38 | $45.28 | 4,200 |
| 03:42 PM | $45.30 | Up $0.01 | $45.30 | $45.27 | 3,000 |
| 03:40 PM | $45.29 | Down $ -0.05 | $45.33 | $45.27 | 2,600 |
| 03:40 PM | $45.29 | Up $0.00 | $45.33 | $45.27 | 0 |
| 03:39 PM | $45.34 | Down $ -0.02 | $45.35 | $45.34 | 1,000 |
| 03:38 PM | $45.36 | Up $0.01 | $45.37 | $45.36 | 3,800 |
| 03:37 PM | $45.35 | Up $0.03 | $45.35 | $45.35 | 300 |
| 03:36 PM | $45.32 | Down $ -0.04 | $45.35 | $45.32 | 2,600 |
| 03:35 PM | $45.36 | Up $0.05 | $45.36 | $45.31 | 2,700 |
| 03:34 PM | $45.32 | Up $0.02 | $45.32 | $45.32 | 100 |
| 03:33 PM | $45.30 | Down $ -0.02 | $45.31 | $45.30 | 500 |
| 03:32 PM | $45.32 | Up $0.00 | $45.35 | $45.32 | 1,600 |
| 03:30 PM | $45.32 | Down $ -0.04 | $45.36 | $45.32 | 1,200 |
| 03:30 PM | $45.32 | Up $0.00 | $45.36 | $45.32 | 0 |
| 03:29 PM | $45.36 | Down $ -0.06 | $45.45 | $45.36 | 3,700 |
| 03:28 PM | $45.42 | Up $0.01 | $45.42 | $45.42 | 800 |
| 03:26 PM | $45.42 | Down $ -0.01 | $45.42 | $45.42 | 100 |
| 03:26 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 03:25 PM | $45.42 | Down $ -0.01 | $45.42 | $45.38 | 1,300 |
| 03:24 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 700 |
| 03:23 PM | $45.43 | Up $0.04 | $45.43 | $45.41 | 400 |
| 03:20 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 100 |
| 03:20 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 03:20 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 03:19 PM | $45.40 | Down $ -0.05 | $45.45 | $45.40 | 1,100 |
| 03:18 PM | $45.45 | Down $ -0.10 | $45.49 | $45.45 | 2,800 |
| 03:17 PM | $45.55 | Up $0.03 | $45.55 | $45.52 | 400 |
| 03:16 PM | $45.52 | Up $0.01 | $45.52 | $45.52 | 300 |
| 03:15 PM | $45.51 | Up $0.08 | $45.51 | $45.44 | 800 |
| 03:14 PM | $45.43 | Up $0.02 | $45.43 | $45.43 | 500 |
| 03:13 PM | $45.41 | Down $ -0.10 | $45.50 | $45.41 | 1,900 |
| 03:10 PM | $45.51 | Down $ -0.05 | $45.54 | $45.50 | 1,500 |
| 03:10 PM | $45.51 | Up $0.00 | $45.54 | $45.50 | 0 |
| 03:10 PM | $45.51 | Up $0.00 | $45.54 | $45.50 | 0 |
| 03:07 PM | $45.56 | Up $0.04 | $45.56 | $45.56 | 400 |
| 03:07 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 03:07 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 03:06 PM | $45.52 | Up $0.04 | $45.56 | $45.46 | 9,000 |
| 03:05 PM | $45.48 | Down $ -0.01 | $45.48 | $45.48 | 400 |
| 03:04 PM | $45.49 | Down $ -0.06 | $45.54 | $45.49 | 1,200 |
| 03:02 PM | $45.55 | Down $ -0.01 | $45.55 | $45.52 | 3,500 |
| 03:02 PM | $45.55 | Up $0.00 | $45.55 | $45.52 | 0 |
| 03:00 PM | $45.56 | Up $0.05 | $45.56 | $45.52 | 200 |
| 03:00 PM | $45.56 | Up $0.00 | $45.56 | $45.52 | 0 |
| 02:57 PM | $45.51 | Down $ -0.04 | $45.59 | $45.51 | 2,400 |
| 02:57 PM | $45.51 | Up $0.00 | $45.59 | $45.51 | 0 |
| 02:57 PM | $45.51 | Up $0.00 | $45.59 | $45.51 | 0 |
| 02:56 PM | $45.55 | Down $ -0.03 | $45.56 | $45.55 | 500 |
| 02:55 PM | $45.58 | Up $0.04 | $45.58 | $45.58 | 100 |
| 02:54 PM | $45.54 | Up $0.01 | $45.58 | $45.54 | 1,600 |
| 02:53 PM | $45.53 | Down $ -0.01 | $45.53 | $45.53 | 800 |
| 02:52 PM | $45.54 | Up $0.06 | $45.54 | $45.52 | 1,000 |
| 02:49 PM | $45.48 | Down $ -0.02 | $45.52 | $45.48 | 1,100 |
| 02:49 PM | $45.48 | Up $0.00 | $45.52 | $45.48 | 0 |
| 02:49 PM | $45.48 | Up $0.00 | $45.52 | $45.48 | 0 |
| 02:48 PM | $45.50 | Up $0.03 | $45.50 | $45.49 | 7,500 |
| 02:47 PM | $45.47 | Up $0.06 | $45.47 | $45.47 | 100 |
| 02:45 PM | $45.41 | Down $ -0.08 | $45.46 | $45.41 | 900 |
| 02:45 PM | $45.41 | Up $0.00 | $45.46 | $45.41 | 0 |
| 02:41 PM | $45.49 | Down $ -0.03 | $45.52 | $45.49 | 900 |
| 02:41 PM | $45.49 | Up $0.00 | $45.52 | $45.49 | 0 |
| 02:41 PM | $45.49 | Up $0.00 | $45.52 | $45.49 | 0 |
| 02:41 PM | $45.49 | Up $0.00 | $45.52 | $45.49 | 0 |
| 02:40 PM | $45.52 | Down $ -0.01 | $45.52 | $45.52 | 100 |
| 02:39 PM | $45.53 | Down $ -0.01 | $45.56 | $45.53 | 600 |
| 02:38 PM | $45.54 | Down $ -0.11 | $45.64 | $45.54 | 3,000 |
| 02:36 PM | $45.65 | Down $ -0.04 | $45.70 | $45.65 | 1,600 |
| 02:36 PM | $45.65 | Up $0.00 | $45.70 | $45.65 | 0 |
| 02:35 PM | $45.69 | Up $0.00 | $45.69 | $45.69 | 100 |
| 02:33 PM | $45.69 | Up $0.06 | $45.69 | $45.68 | 1,100 |
| 02:33 PM | $45.69 | Up $0.00 | $45.69 | $45.68 | 0 |
| 02:32 PM | $45.63 | Down $ -0.02 | $45.64 | $45.63 | 200 |
| 02:31 PM | $45.65 | Up $0.05 | $45.70 | $45.65 | 500 |
| 02:30 PM | $45.60 | Up $0.08 | $45.60 | $45.52 | 8,600 |
| 02:29 PM | $45.52 | Down $ -0.16 | $45.68 | $45.52 | 4,900 |
| 02:28 PM | $45.68 | Up $0.03 | $45.69 | $45.64 | 3,100 |
| 02:26 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 100 |
| 02:26 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 0 |
| 02:24 PM | $45.65 | Down $ -0.04 | $45.69 | $45.65 | 800 |
| 02:24 PM | $45.65 | Up $0.00 | $45.69 | $45.65 | 0 |
| 02:23 PM | $45.69 | Up $0.03 | $45.69 | $45.69 | 100 |
| 02:21 PM | $45.66 | Down $ -0.02 | $45.67 | $45.66 | 1,100 |
| 02:21 PM | $45.66 | Up $0.00 | $45.67 | $45.66 | 0 |
| 02:20 PM | $45.68 | Down $ -0.03 | $45.70 | $45.68 | 600 |
| 02:19 PM | $45.71 | Down $ -0.01 | $45.71 | $45.71 | 100 |
| 02:18 PM | $45.72 | Down $ -0.02 | $45.72 | $45.72 | 500 |
| 02:16 PM | $45.74 | Up $0.06 | $45.74 | $45.73 | 500 |
| 02:16 PM | $45.74 | Up $0.00 | $45.74 | $45.73 | 0 |
| 02:15 PM | $45.68 | Down $ -0.03 | $45.68 | $45.68 | 100 |
| 02:14 PM | $45.71 | Down $ -0.03 | $45.76 | $45.71 | 2,300 |
| 02:13 PM | $45.74 | Down $ -0.01 | $45.74 | $45.74 | 800 |
| 02:10 PM | $45.75 | Up $0.02 | $45.75 | $45.75 | 100 |
| 02:10 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 02:10 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 02:08 PM | $45.73 | Down $ -0.06 | $45.75 | $45.73 | 1,100 |
| 02:08 PM | $45.73 | Up $0.00 | $45.75 | $45.73 | 0 |
| 02:07 PM | $45.79 | Up $0.05 | $45.79 | $45.76 | 1,300 |
| 02:06 PM | $45.74 | Up $0.01 | $45.74 | $45.74 | 300 |
| 02:04 PM | $45.73 | Down $ -0.01 | $45.74 | $45.73 | 900 |
| 02:04 PM | $45.73 | Up $0.00 | $45.74 | $45.73 | 0 |
| 02:03 PM | $45.74 | Down $ -0.05 | $45.76 | $45.74 | 800 |
| 02:02 PM | $45.79 | Down $ -0.01 | $45.82 | $45.79 | 600 |
| 02:01 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 600 |
| 02:00 PM | $45.80 | Up $0.05 | $45.80 | $45.77 | 1,300 |
| 01:58 PM | $45.75 | Down $ -0.08 | $45.83 | $45.75 | 2,600 |
| 01:58 PM | $45.75 | Up $0.00 | $45.83 | $45.75 | 0 |
| 01:57 PM | $45.82 | Up $0.03 | $45.82 | $45.82 | 500 |
| 01:56 PM | $45.79 | Up $0.01 | $45.79 | $45.78 | 800 |
| 01:54 PM | $45.78 | Up $0.04 | $45.78 | $45.78 | 200 |
| 01:54 PM | $45.78 | Up $0.00 | $45.78 | $45.78 | 0 |
| 01:48 PM | $45.74 | Up $0.01 | $45.74 | $45.71 | 1,300 |
| 01:48 PM | $45.74 | Up $0.00 | $45.74 | $45.71 | 0 |
| 01:48 PM | $45.74 | Up $0.00 | $45.74 | $45.71 | 0 |
| 01:48 PM | $45.74 | Up $0.00 | $45.74 | $45.71 | 0 |
| 01:48 PM | $45.74 | Up $0.00 | $45.74 | $45.71 | 0 |
| 01:48 PM | $45.74 | Up $0.00 | $45.74 | $45.71 | 0 |
| 01:47 PM | $45.73 | Down $ -0.07 | $45.76 | $45.73 | 400 |
| 01:45 PM | $45.80 | Down $ -0.02 | $45.82 | $45.77 | 1,500 |
| 01:45 PM | $45.80 | Up $0.00 | $45.82 | $45.77 | 0 |
| 01:44 PM | $45.82 | Up $0.03 | $45.83 | $45.82 | 300 |
| 01:41 PM | $45.79 | Up $0.05 | $45.79 | $45.79 | 800 |
| 01:41 PM | $45.79 | Up $0.00 | $45.79 | $45.79 | 0 |
| 01:41 PM | $45.79 | Up $0.00 | $45.79 | $45.79 | 0 |
| 01:39 PM | $45.74 | Up $0.04 | $45.77 | $45.72 | 1,700 |
| 01:39 PM | $45.74 | Up $0.00 | $45.77 | $45.72 | 0 |
| 01:38 PM | $45.70 | Down $ -0.03 | $45.70 | $45.70 | 100 |
| 01:37 PM | $45.73 | Down $ -0.10 | $45.83 | $45.73 | 1,500 |
| 01:36 PM | $45.83 | Up $0.00 | $45.83 | $45.83 | 200 |
| 01:34 PM | $45.83 | Down $ -0.02 | $45.83 | $45.82 | 400 |
| 01:34 PM | $45.83 | Up $0.00 | $45.83 | $45.82 | 0 |
| 01:33 PM | $45.84 | Down $ -0.08 | $45.89 | $45.84 | 700 |
| 01:32 PM | $45.93 | Down $ -0.03 | $45.95 | $45.92 | 1,500 |
| 01:31 PM | $45.95 | Up $0.00 | $46.03 | $45.95 | 500 |
| 01:30 PM | $45.95 | Up $0.09 | $45.95 | $45.87 | 800 |
| 01:29 PM | $45.86 | Up $0.14 | $45.86 | $45.75 | 800 |
| 01:28 PM | $45.72 | Up $0.03 | $45.72 | $45.70 | 500 |
| 01:27 PM | $45.69 | Up $0.03 | $45.69 | $45.66 | 1,600 |
| 01:25 PM | $45.66 | Up $0.02 | $45.66 | $45.66 | 100 |
| 01:25 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 01:23 PM | $45.64 | Down $ -0.13 | $45.72 | $45.64 | 1,600 |
| 01:23 PM | $45.64 | Up $0.00 | $45.72 | $45.64 | 0 |
| 01:21 PM | $45.77 | Down $ -0.02 | $45.77 | $45.77 | 100 |
| 01:21 PM | $45.77 | Up $0.00 | $45.77 | $45.77 | 0 |
| 01:20 PM | $45.78 | Up $0.07 | $45.78 | $45.71 | 2,000 |
| 01:19 PM | $45.71 | Up $0.04 | $45.71 | $45.67 | 300 |
| 01:17 PM | $45.67 | Down $ -0.05 | $45.74 | $45.67 | 1,000 |
| 01:17 PM | $45.67 | Up $0.00 | $45.74 | $45.67 | 0 |
| 01:15 PM | $45.72 | Down $ -0.03 | $45.77 | $45.72 | 700 |
| 01:15 PM | $45.72 | Up $0.00 | $45.77 | $45.72 | 0 |
| 01:14 PM | $45.75 | Up $0.00 | $45.80 | $45.73 | 4,500 |
| 01:11 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 500 |
| 01:11 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:11 PM | $45.75 | Up $0.00 | $45.75 | $45.75 | 0 |
| 01:10 PM | $45.75 | Down $ -0.02 | $45.77 | $45.74 | 2,200 |
| 01:08 PM | $45.77 | Up $0.01 | $45.77 | $45.77 | 100 |
| 01:08 PM | $45.77 | Up $0.00 | $45.77 | $45.77 | 0 |
| 01:07 PM | $45.76 | Up $0.05 | $45.76 | $45.73 | 1,500 |
| 01:05 PM | $45.71 | Up $0.06 | $45.71 | $45.70 | 1,200 |
| 01:05 PM | $45.71 | Up $0.00 | $45.71 | $45.70 | 0 |
| 01:03 PM | $45.65 | Down $ -0.04 | $45.67 | $45.65 | 1,000 |
| 01:03 PM | $45.65 | Up $0.00 | $45.67 | $45.65 | 0 |
| 01:01 PM | $45.69 | Up $0.00 | $45.69 | $45.66 | 400 |
| 01:01 PM | $45.69 | Up $0.00 | $45.69 | $45.66 | 0 |
| 01:00 PM | $45.69 | Up $0.09 | $45.69 | $45.67 | 1,300 |
| 12:58 PM | $45.60 | Down $ -0.03 | $45.61 | $45.60 | 200 |
| 12:58 PM | $45.60 | Up $0.00 | $45.61 | $45.60 | 0 |
| 12:57 PM | $45.63 | Down $ -0.04 | $45.65 | $45.63 | 700 |
| 12:55 PM | $45.67 | Down $ -0.10 | $45.74 | $45.67 | 1,800 |
| 12:55 PM | $45.67 | Up $0.00 | $45.74 | $45.67 | 0 |
| 12:54 PM | $45.77 | Up $0.07 | $45.77 | $45.74 | 900 |
| 12:53 PM | $45.70 | Down $ -0.04 | $45.74 | $45.70 | 800 |
| 12:52 PM | $45.74 | Up $0.01 | $45.74 | $45.74 | 300 |
| 12:49 PM | $45.73 | Up $0.08 | $45.73 | $45.68 | 1,100 |
| 12:49 PM | $45.73 | Up $0.00 | $45.73 | $45.68 | 0 |
| 12:49 PM | $45.73 | Up $0.00 | $45.73 | $45.68 | 0 |
| 12:48 PM | $45.65 | Up $0.01 | $45.65 | $45.65 | 100 |
| 12:47 PM | $45.64 | Down $ -0.03 | $45.65 | $45.64 | 400 |
| 12:46 PM | $45.67 | Up $0.03 | $45.70 | $45.66 | 900 |
| 12:45 PM | $45.64 | Down $ -0.07 | $45.69 | $45.64 | 1,400 |
| 12:44 PM | $45.71 | Up $0.03 | $45.72 | $45.69 | 1,200 |
| 12:43 PM | $45.68 | Up $0.01 | $45.69 | $45.68 | 800 |
| 12:42 PM | $45.67 | Up $0.00 | $45.67 | $45.67 | 300 |
| 12:41 PM | $45.67 | Up $0.02 | $45.67 | $45.67 | 100 |
| 12:40 PM | $45.65 | Down $ -0.04 | $45.66 | $45.65 | 200 |
| 12:39 PM | $45.69 | Up $0.01 | $45.70 | $45.67 | 3,400 |
| 12:38 PM | $45.68 | Up $0.01 | $45.69 | $45.68 | 300 |
| 12:37 PM | $45.68 | Up $0.00 | $45.68 | $45.68 | 300 |
| 12:36 PM | $45.68 | Up $0.00 | $45.68 | $45.66 | 200 |
| 12:35 PM | $45.68 | Up $0.02 | $45.68 | $45.68 | 100 |
| 12:34 PM | $45.66 | Down $ -0.01 | $45.66 | $45.65 | 1,100 |
| 12:33 PM | $45.67 | Up $0.05 | $45.67 | $45.67 | 100 |
| 12:28 PM | $45.62 | Down $ -0.07 | $45.66 | $45.62 | 1,100 |
| 12:28 PM | $45.62 | Up $0.00 | $45.66 | $45.62 | 0 |
| 12:28 PM | $45.62 | Up $0.00 | $45.66 | $45.62 | 0 |
| 12:28 PM | $45.62 | Up $0.00 | $45.66 | $45.62 | 0 |
| 12:28 PM | $45.62 | Up $0.00 | $45.66 | $45.62 | 0 |
| 12:26 PM | $45.69 | Up $0.04 | $45.69 | $45.69 | 100 |
| 12:26 PM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 12:23 PM | $45.65 | Down $ -0.16 | $45.77 | $45.65 | 3,300 |
| 12:23 PM | $45.65 | Up $0.00 | $45.77 | $45.65 | 0 |
| 12:23 PM | $45.65 | Up $0.00 | $45.77 | $45.65 | 0 |
| 12:22 PM | $45.81 | Up $0.01 | $45.81 | $45.81 | 100 |
| 12:21 PM | $45.80 | Up $0.03 | $45.81 | $45.78 | 1,000 |
| 12:19 PM | $45.77 | Up $0.01 | $45.79 | $45.77 | 1,500 |
| 12:19 PM | $45.77 | Up $0.00 | $45.79 | $45.77 | 0 |
| 12:18 PM | $45.76 | Up $0.00 | $45.76 | $45.76 | 100 |
| 12:17 PM | $45.76 | Up $0.02 | $45.76 | $45.76 | 100 |
| 12:16 PM | $45.74 | Down $ -0.07 | $45.77 | $45.74 | 1,000 |
| 12:15 PM | $45.81 | Up $0.03 | $45.81 | $45.76 | 4,000 |
| 12:13 PM | $45.78 | Down $ -0.05 | $45.82 | $45.78 | 1,200 |
| 12:13 PM | $45.78 | Up $0.00 | $45.82 | $45.78 | 0 |
| 12:11 PM | $45.84 | Down $ -0.01 | $45.84 | $45.84 | 100 |
| 12:11 PM | $45.84 | Up $0.00 | $45.84 | $45.84 | 0 |
| 12:08 PM | $45.84 | Down $ -0.04 | $45.89 | $45.84 | 4,600 |
| 12:08 PM | $45.84 | Up $0.00 | $45.89 | $45.84 | 0 |
| 12:08 PM | $45.84 | Up $0.00 | $45.89 | $45.84 | 0 |
| 12:07 PM | $45.88 | Down $ -0.01 | $45.88 | $45.88 | 400 |
| 12:06 PM | $45.89 | Up $0.00 | $45.90 | $45.86 | 2,600 |
| 12:05 PM | $45.89 | Up $0.03 | $45.89 | $45.86 | 2,000 |
| 12:04 PM | $45.86 | Up $0.01 | $45.88 | $45.86 | 1,900 |
| 12:03 PM | $45.85 | Up $0.00 | $45.85 | $45.85 | 100 |
| 12:01 PM | $45.85 | Down $ -0.14 | $45.99 | $45.84 | 2,200 |
| 12:01 PM | $45.85 | Up $0.00 | $45.99 | $45.84 | 0 |
| 11:59 AM | $45.99 | Down $ -0.02 | $45.99 | $45.99 | 100 |
| 11:59 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:58 AM | $46.01 | Up $0.04 | $46.01 | $45.99 | 200 |
| 11:57 AM | $45.97 | Down $ -0.02 | $45.97 | $45.97 | 100 |
| 11:52 AM | $45.99 | Down $ -0.04 | $46.00 | $45.99 | 1,300 |
| 11:52 AM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 11:52 AM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 11:52 AM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 11:52 AM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 11:51 AM | $46.03 | Up $0.06 | $46.04 | $46.02 | 3,800 |
| 11:49 AM | $45.97 | Down $ -0.03 | $46.01 | $45.97 | 1,000 |
| 11:49 AM | $45.97 | Up $0.00 | $46.01 | $45.97 | 0 |
| 11:48 AM | $46.00 | Up $0.04 | $46.00 | $46.00 | 300 |
| 11:47 AM | $45.96 | Down $ -0.04 | $46.00 | $45.96 | 600 |
| 11:45 AM | $46.00 | Down $ -0.14 | $46.07 | $46.00 | 1,500 |
| 11:45 AM | $46.00 | Up $0.00 | $46.07 | $46.00 | 0 |
| 11:44 AM | $46.14 | Down $ -0.12 | $46.20 | $46.14 | 1,400 |
| 11:43 AM | $46.26 | Up $0.06 | $46.26 | $46.26 | 100 |
| 11:41 AM | $46.20 | Up $0.10 | $46.21 | $46.20 | 900 |
| 11:41 AM | $46.20 | Up $0.00 | $46.21 | $46.20 | 0 |
| 11:40 AM | $46.10 | Up $0.01 | $46.19 | $46.10 | 300 |
| 11:38 AM | $46.09 | Down $ -0.05 | $46.09 | $46.09 | 100 |
| 11:38 AM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 11:37 AM | $46.14 | Up $0.05 | $46.14 | $46.14 | 100 |
| 11:36 AM | $46.09 | Down $ -0.07 | $46.15 | $46.09 | 1,000 |
| 11:33 AM | $46.16 | Down $ -0.06 | $46.19 | $46.16 | 1,600 |
| 11:33 AM | $46.16 | Up $0.00 | $46.19 | $46.16 | 0 |
| 11:33 AM | $46.16 | Up $0.00 | $46.19 | $46.16 | 0 |
| 11:31 AM | $46.22 | Up $0.10 | $46.22 | $46.15 | 2,000 |
| 11:31 AM | $46.22 | Up $0.00 | $46.22 | $46.15 | 0 |
| 11:30 AM | $46.12 | Down $ -0.04 | $46.12 | $46.12 | 400 |
| 11:29 AM | $46.16 | Down $ -0.01 | $46.16 | $46.13 | 2,200 |
| 11:28 AM | $46.17 | Down $ -0.05 | $46.21 | $46.12 | 1,700 |
| 11:26 AM | $46.21 | Up $0.01 | $46.21 | $46.21 | 700 |
| 11:26 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 11:25 AM | $46.20 | Up $0.20 | $46.21 | $46.00 | 4,800 |
| 11:24 AM | $46.00 | Up $0.03 | $46.00 | $46.00 | 300 |
| 11:23 AM | $45.97 | Up $0.10 | $45.97 | $45.97 | 300 |
| 11:22 AM | $45.87 | Down $ -0.07 | $45.93 | $45.87 | 1,200 |
| 11:21 AM | $45.94 | Up $0.00 | $45.94 | $45.93 | 700 |
| 11:19 AM | $45.94 | Down $ -0.01 | $45.95 | $45.94 | 2,300 |
| 11:19 AM | $45.94 | Up $0.00 | $45.95 | $45.94 | 0 |
| 11:18 AM | $45.95 | Down $ -0.02 | $45.96 | $45.94 | 700 |
| 11:17 AM | $45.97 | Down $ -0.08 | $46.03 | $45.97 | 1,600 |
| 11:16 AM | $46.05 | Up $0.16 | $46.05 | $46.00 | 700 |
| 11:15 AM | $45.89 | Up $0.03 | $45.91 | $45.85 | 2,000 |
| 11:14 AM | $45.86 | Up $0.02 | $45.86 | $45.86 | 100 |
| 11:13 AM | $45.84 | Up $0.00 | $45.84 | $45.83 | 1,300 |
| 11:12 AM | $45.84 | Down $ -0.15 | $45.97 | $45.84 | 1,000 |
| 11:11 AM | $45.99 | Down $ -0.02 | $46.00 | $45.98 | 1,900 |
| 11:10 AM | $46.01 | Down $ -0.06 | $46.06 | $46.01 | 4,200 |
| 11:09 AM | $46.07 | Up $0.03 | $46.07 | $46.01 | 7,300 |
| 11:08 AM | $46.04 | Down $ -0.02 | $46.07 | $46.04 | 4,500 |
| 11:07 AM | $46.06 | Up $0.11 | $46.06 | $45.95 | 10,100 |
| 11:06 AM | $45.95 | Down $ -0.09 | $46.01 | $45.95 | 900 |
| 11:05 AM | $46.04 | Down $ -0.12 | $46.15 | $46.03 | 1,500 |
| 11:04 AM | $46.16 | Down $ -0.10 | $46.23 | $46.16 | 900 |
| 11:03 AM | $46.26 | Down $ -0.02 | $46.26 | $46.25 | 500 |
| 11:01 AM | $46.28 | Down $ -0.05 | $46.30 | $46.28 | 500 |
| 11:01 AM | $46.28 | Up $0.00 | $46.30 | $46.28 | 0 |
| 11:00 AM | $46.33 | Up $0.13 | $46.33 | $46.14 | 8,400 |
| 10:57 AM | $46.20 | Up $0.03 | $46.29 | $46.18 | 3,400 |
| 10:57 AM | $46.20 | Up $0.00 | $46.29 | $46.18 | 0 |
| 10:57 AM | $46.20 | Up $0.00 | $46.29 | $46.18 | 0 |
| 10:56 AM | $46.17 | Down $ -0.17 | $46.29 | $46.17 | 1,000 |
| 10:55 AM | $46.34 | Down $ -0.02 | $46.35 | $46.34 | 500 |
| 10:54 AM | $46.36 | Down $ -0.05 | $46.41 | $46.35 | 3,500 |
| 10:53 AM | $46.41 | Up $0.00 | $46.44 | $46.41 | 400 |
| 10:52 AM | $46.41 | Down $ -0.08 | $46.56 | $46.40 | 7,500 |
| 10:51 AM | $46.49 | Down $ -0.07 | $46.57 | $46.47 | 3,400 |
| 10:50 AM | $46.56 | Up $0.01 | $46.56 | $46.53 | 1,700 |
| 10:49 AM | $46.55 | Down $ -0.13 | $46.67 | $46.55 | 1,300 |
| 10:48 AM | $46.68 | Down $ -0.10 | $46.74 | $46.68 | 900 |
| 10:47 AM | $46.78 | Up $0.07 | $46.78 | $46.78 | 400 |
| 10:46 AM | $46.71 | Up $0.28 | $46.71 | $46.55 | 1,500 |
| 10:45 AM | $46.43 | Down $ -0.09 | $46.50 | $46.43 | 700 |
| 10:44 AM | $46.52 | Up $0.02 | $46.52 | $46.52 | 200 |
| 10:43 AM | $46.50 | Up $0.09 | $46.51 | $46.50 | 600 |
| 10:42 AM | $46.41 | Down $ -0.05 | $46.46 | $46.40 | 400 |
| 10:41 AM | $46.46 | Down $ -0.05 | $46.46 | $46.45 | 900 |
| 10:40 AM | $46.52 | Up $0.09 | $46.54 | $46.42 | 2,300 |
| 10:39 AM | $46.42 | Down $ -0.04 | $46.42 | $46.42 | 100 |
| 10:36 AM | $46.46 | Down $ -0.03 | $46.46 | $46.46 | 200 |
| 10:36 AM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 10:36 AM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 10:35 AM | $46.49 | Down $ -0.04 | $46.51 | $46.49 | 200 |
| 10:34 AM | $46.53 | Down $ -0.01 | $46.53 | $46.46 | 200 |
| 10:33 AM | $46.54 | Up $0.13 | $46.54 | $46.46 | 1,700 |
| 10:32 AM | $46.41 | Down $ -0.10 | $46.52 | $46.41 | 1,200 |
| 10:30 AM | $46.51 | Down $ -0.13 | $46.61 | $46.51 | 1,100 |
| 10:30 AM | $46.51 | Up $0.00 | $46.61 | $46.51 | 0 |
| 10:29 AM | $46.64 | Up $0.01 | $46.68 | $46.64 | 2,500 |
| 10:28 AM | $46.63 | Down $ -0.04 | $46.72 | $46.63 | 3,800 |
| 10:26 AM | $46.67 | Down $ -0.07 | $46.76 | $46.67 | 5,100 |
| 10:26 AM | $46.67 | Up $0.00 | $46.76 | $46.67 | 0 |
| 10:25 AM | $46.74 | Down $ -0.06 | $46.82 | $46.68 | 900 |
| 10:24 AM | $46.80 | Up $0.06 | $46.80 | $46.74 | 800 |
| 10:22 AM | $46.74 | Up $0.01 | $46.74 | $46.72 | 500 |
| 10:22 AM | $46.74 | Up $0.00 | $46.74 | $46.72 | 0 |
| 10:20 AM | $46.73 | Up $0.15 | $46.73 | $46.57 | 1,100 |
| 10:20 AM | $46.73 | Up $0.00 | $46.73 | $46.57 | 0 |
| 10:19 AM | $46.58 | Up $0.09 | $46.58 | $46.50 | 2,000 |
| 10:18 AM | $46.49 | Up $0.13 | $46.50 | $46.43 | 1,100 |
| 10:17 AM | $46.36 | Down $ -0.15 | $46.36 | $46.36 | 300 |
| 10:16 AM | $46.51 | Down $ -0.15 | $46.72 | $46.51 | 2,200 |
| 10:15 AM | $46.66 | Up $0.13 | $46.66 | $46.60 | 300 |
| 10:14 AM | $46.53 | Down $ -0.06 | $46.53 | $46.53 | 100 |
| 10:13 AM | $46.59 | Up $0.17 | $46.59 | $46.50 | 500 |
| 10:12 AM | $46.42 | Up $0.05 | $46.43 | $46.42 | 600 |
| 10:11 AM | $46.37 | Up $0.00 | $46.37 | $46.37 | 100 |
| 10:10 AM | $46.37 | Down $ -0.03 | $46.37 | $46.35 | 2,000 |
| 10:09 AM | $46.40 | Up $0.09 | $46.40 | $46.37 | 1,000 |
| 10:08 AM | $46.31 | Down $ -0.04 | $46.36 | $46.31 | 500 |
| 10:07 AM | $46.35 | Down $ -0.01 | $46.44 | $46.35 | 1,800 |
| 10:06 AM | $46.36 | Down $ -0.01 | $46.36 | $46.30 | 3,600 |
| 10:04 AM | $46.37 | Up $0.00 | $46.37 | $46.37 | 2,300 |
| 10:04 AM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 10:03 AM | $46.37 | Down $ -0.03 | $46.37 | $46.37 | 100 |
| 10:01 AM | $46.40 | Down $ -0.06 | $46.41 | $46.40 | 400 |
| 10:01 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 09:59 AM | $46.46 | Down $ -0.13 | $46.53 | $46.46 | 800 |
| 09:59 AM | $46.46 | Up $0.00 | $46.53 | $46.46 | 0 |
| 09:58 AM | $46.59 | Up $0.08 | $46.60 | $46.55 | 1,200 |
| 09:57 AM | $46.51 | Down $ -0.01 | $46.57 | $46.51 | 1,100 |
| 09:56 AM | $46.52 | Down $ -0.09 | $46.60 | $46.52 | 5,100 |
| 09:55 AM | $46.61 | Up $0.08 | $46.61 | $46.55 | 400 |
| 09:53 AM | $46.54 | Up $0.13 | $46.58 | $46.52 | 1,000 |
| 09:53 AM | $46.54 | Up $0.00 | $46.58 | $46.52 | 0 |
| 09:52 AM | $46.41 | Down $ -0.07 | $46.41 | $46.41 | 100 |
| 09:50 AM | $46.48 | Down $ -0.06 | $46.54 | $46.48 | 300 |
| 09:50 AM | $46.48 | Up $0.00 | $46.54 | $46.48 | 0 |
| 09:49 AM | $46.54 | Down $ -0.14 | $46.55 | $46.54 | 900 |
| 09:48 AM | $46.68 | Down $ -0.10 | $46.78 | $46.68 | 8,700 |
| 09:47 AM | $46.78 | Up $0.03 | $46.83 | $46.73 | 1,400 |
| 09:46 AM | $46.75 | Down $ -0.03 | $46.75 | $46.75 | 100 |
| 09:45 AM | $46.79 | Up $0.04 | $46.83 | $46.74 | 1,000 |
| 09:42 AM | $46.74 | Down $ -0.01 | $46.74 | $46.74 | 100 |
| 09:42 AM | $46.74 | Up $0.00 | $46.74 | $46.74 | 0 |
| 09:42 AM | $46.74 | Up $0.00 | $46.74 | $46.74 | 0 |
| 09:41 AM | $46.75 | Up $0.05 | $46.82 | $46.71 | 900 |
| 09:40 AM | $46.70 | Down $ -0.02 | $46.72 | $46.70 | 700 |
| 09:39 AM | $46.72 | Down $ -0.31 | $46.94 | $46.72 | 1,700 |
| 09:37 AM | $47.03 | Down $ -0.07 | $47.12 | $47.00 | 800 |
| 09:37 AM | $47.03 | Up $0.00 | $47.12 | $47.00 | 0 |
| 09:35 AM | $47.10 | Up $0.07 | $47.13 | $46.99 | 3,200 |
| 09:35 AM | $47.10 | Up $0.00 | $47.13 | $46.99 | 0 |
| 09:34 AM | $47.03 | Up $0.31 | $47.31 | $46.97 | 7,600 |
| 09:32 AM | $46.72 | Down $ -0.35 | $47.06 | $46.72 | 2,000 |
| 09:32 AM | $46.72 | Up $0.00 | $47.06 | $46.72 | 0 |
| 09:30 AM | $47.07 | Up $1.34 | $47.07 | $47.05 | 14,500 |
| 09:30 AM | $47.07 | Up $0.00 | $47.07 | $47.05 | 0 |
| Previous close | $45.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/04/2026 | $45.61 | $45.97 | $46.03 | $45.24 | 482,600 |
| 29/04/2026 | $45.73 | $46.17 | $46.37 | $45.54 | 616,500 |
| 28/04/2026 | $47.06 | $46.45 | $47.19 | $46.19 | 860,000 |
| 27/04/2026 | $48.23 | $48.22 | $48.55 | $47.98 | 334,600 |
| 24/04/2026 | $49.16 | $49.25 | $49.52 | $48.80 | 414,600 |
| 23/04/2026 | $49.26 | $49.66 | $49.76 | $48.62 | 505,300 |
| 22/04/2026 | $50.30 | $50.31 | $50.46 | $50.14 | 270,800 |
| 21/04/2026 | $49.55 | $50.42 | $50.59 | $49.46 | 706,900 |
| 20/04/2026 | $52.61 | $52.36 | $52.61 | $51.74 | 1,013,900 |
| 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 | $45.73 | $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 |
Graphs are not available, please refer to the detailed table