Find a quote
LUNDIN MINING CORP.
32.79 Up 1.64 (5.00 %)
Delayed : 2026/01/09 17:40:00
- Previous close $31.15
- Opening $31.75
- Today High $33.04
- Today Low $31.51
- Price Bid $32.73
- Price Ask $32.73
- 52 Weeks High $32.89
- 52 Weeks Low $8.94
- Size Bid 4
- Size Ask 3
- Volume 2,502,446
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.79 | Down $ -0.01 | $32.79 | $32.79 | 443,600 |
| 03:59 PM | $32.80 | Down $ -0.03 | $32.85 | $32.79 | 40,500 |
| 03:58 PM | $32.83 | Up $0.01 | $32.83 | $32.82 | 29,200 |
| 03:57 PM | $32.82 | Up $0.00 | $32.82 | $32.81 | 9,600 |
| 03:56 PM | $32.81 | Down $ -0.01 | $32.82 | $32.80 | 13,800 |
| 03:55 PM | $32.82 | Down $ -0.02 | $32.86 | $32.80 | 22,900 |
| 03:54 PM | $32.84 | Up $0.06 | $32.84 | $32.79 | 14,100 |
| 03:53 PM | $32.78 | Down $ -0.04 | $32.83 | $32.78 | 18,500 |
| 03:52 PM | $32.82 | Down $ -0.01 | $32.83 | $32.82 | 3,800 |
| 03:51 PM | $32.83 | Up $0.05 | $32.83 | $32.78 | 8,500 |
| 03:50 PM | $32.78 | Down $ -0.11 | $32.88 | $32.75 | 32,300 |
| 03:49 PM | $32.89 | Up $0.01 | $32.89 | $32.87 | 4,000 |
| 03:48 PM | $32.88 | Up $0.01 | $32.88 | $32.87 | 8,100 |
| 03:47 PM | $32.87 | Up $0.02 | $32.87 | $32.86 | 1,600 |
| 03:46 PM | $32.85 | Up $0.02 | $32.85 | $32.83 | 5,900 |
| 03:44 PM | $32.83 | Down $ -0.01 | $32.83 | $32.83 | 2,000 |
| 03:44 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 0 |
| 03:43 PM | $32.84 | Up $0.00 | $32.84 | $32.81 | 15,000 |
| 03:42 PM | $32.84 | Up $0.00 | $32.85 | $32.84 | 1,200 |
| 03:41 PM | $32.84 | Down $ -0.01 | $32.84 | $32.84 | 2,100 |
| 03:40 PM | $32.85 | Up $0.03 | $32.85 | $32.84 | 3,100 |
| 03:39 PM | $32.82 | Down $ -0.01 | $32.83 | $32.82 | 3,600 |
| 03:38 PM | $32.83 | Down $ -0.01 | $32.85 | $32.83 | 8,500 |
| 03:37 PM | $32.84 | Down $ -0.02 | $32.86 | $32.84 | 7,500 |
| 03:36 PM | $32.86 | Up $0.00 | $32.86 | $32.86 | 600 |
| 03:35 PM | $32.86 | Up $0.01 | $32.86 | $32.85 | 1,100 |
| 03:34 PM | $32.85 | Up $0.00 | $32.87 | $32.85 | 6,900 |
| 03:33 PM | $32.85 | Up $0.01 | $32.85 | $32.85 | 100 |
| 03:32 PM | $32.84 | Up $0.02 | $32.84 | $32.83 | 1,700 |
| 03:31 PM | $32.82 | Up $0.02 | $32.82 | $32.80 | 2,500 |
| 03:30 PM | $32.80 | Down $ -0.04 | $32.83 | $32.80 | 4,500 |
| 03:29 PM | $32.84 | Up $0.02 | $32.85 | $32.83 | 6,300 |
| 03:28 PM | $32.83 | Down $ -0.02 | $32.86 | $32.83 | 3,500 |
| 03:27 PM | $32.85 | Up $0.00 | $32.86 | $32.85 | 4,400 |
| 03:26 PM | $32.85 | Up $0.00 | $32.85 | $32.85 | 100 |
| 03:25 PM | $32.85 | Up $0.05 | $32.85 | $32.80 | 3,100 |
| 03:24 PM | $32.80 | Up $0.01 | $32.80 | $32.79 | 11,800 |
| 03:23 PM | $32.79 | Up $0.01 | $32.79 | $32.77 | 800 |
| 03:22 PM | $32.78 | Down $ -0.04 | $32.81 | $32.78 | 5,900 |
| 03:21 PM | $32.82 | Up $0.01 | $32.82 | $32.82 | 200 |
| 03:20 PM | $32.81 | Down $ -0.04 | $32.85 | $32.78 | 17,700 |
| 03:19 PM | $32.85 | Up $0.04 | $32.85 | $32.82 | 16,300 |
| 03:18 PM | $32.81 | Up $0.01 | $32.82 | $32.81 | 800 |
| 03:17 PM | $32.80 | Up $0.02 | $32.80 | $32.79 | 1,400 |
| 03:16 PM | $32.79 | Up $0.01 | $32.79 | $32.77 | 3,200 |
| 03:15 PM | $32.77 | Up $0.00 | $32.79 | $32.77 | 4,800 |
| 03:14 PM | $32.77 | Up $0.02 | $32.77 | $32.76 | 2,300 |
| 03:12 PM | $32.75 | Down $ -0.01 | $32.75 | $32.75 | 1,800 |
| 03:12 PM | $32.75 | Up $0.00 | $32.75 | $32.75 | 0 |
| 03:11 PM | $32.76 | Up $0.02 | $32.76 | $32.74 | 5,900 |
| 03:10 PM | $32.74 | Up $0.00 | $32.74 | $32.74 | 100 |
| 03:09 PM | $32.74 | Up $0.00 | $32.75 | $32.74 | 300 |
| 03:08 PM | $32.74 | Up $0.03 | $32.74 | $32.72 | 1,700 |
| 03:07 PM | $32.71 | Up $0.01 | $32.71 | $32.71 | 1,800 |
| 03:06 PM | $32.71 | Up $0.00 | $32.71 | $32.71 | 1,100 |
| 03:05 PM | $32.70 | Down $ -0.01 | $32.72 | $32.70 | 4,300 |
| 03:04 PM | $32.71 | Up $0.03 | $32.71 | $32.68 | 2,100 |
| 03:03 PM | $32.68 | Up $0.02 | $32.68 | $32.67 | 3,500 |
| 03:02 PM | $32.66 | Up $0.00 | $32.68 | $32.66 | 5,300 |
| 03:01 PM | $32.66 | Down $ -0.01 | $32.67 | $32.66 | 500 |
| 03:00 PM | $32.67 | Down $ -0.02 | $32.68 | $32.67 | 2,400 |
| 02:59 PM | $32.69 | Down $0.00 | $32.69 | $32.66 | 6,100 |
| 02:58 PM | $32.69 | Down $ -0.02 | $32.70 | $32.69 | 2,200 |
| 02:57 PM | $32.71 | Down $ -0.01 | $32.72 | $32.71 | 1,200 |
| 02:56 PM | $32.72 | Up $0.00 | $32.72 | $32.72 | 200 |
| 02:55 PM | $32.72 | Down $ -0.03 | $32.75 | $32.72 | 9,600 |
| 02:54 PM | $32.75 | Up $0.00 | $32.75 | $32.74 | 900 |
| 02:53 PM | $32.75 | Up $0.00 | $32.75 | $32.75 | 200 |
| 02:52 PM | $32.75 | Up $0.00 | $32.75 | $32.75 | 600 |
| 02:51 PM | $32.75 | Up $0.01 | $32.75 | $32.75 | 200 |
| 02:50 PM | $32.74 | Up $0.01 | $32.75 | $32.74 | 1,100 |
| 02:49 PM | $32.73 | Up $0.00 | $32.75 | $32.73 | 1,800 |
| 02:48 PM | $32.73 | Up $0.01 | $32.73 | $32.72 | 3,300 |
| 02:47 PM | $32.72 | Up $0.03 | $32.72 | $32.70 | 3,300 |
| 02:46 PM | $32.69 | Up $0.02 | $32.69 | $32.67 | 1,800 |
| 02:45 PM | $32.67 | Down $ -0.01 | $32.67 | $32.67 | 900 |
| 02:44 PM | $32.68 | Down $ -0.01 | $32.69 | $32.67 | 6,600 |
| 02:43 PM | $32.69 | Up $0.00 | $32.69 | $32.69 | 100 |
| 02:42 PM | $32.69 | Up $0.03 | $32.69 | $32.68 | 800 |
| 02:41 PM | $32.66 | Down $ -0.02 | $32.67 | $32.66 | 1,400 |
| 02:40 PM | $32.68 | Down $ -0.02 | $32.70 | $32.68 | 2,600 |
| 02:39 PM | $32.70 | Up $0.00 | $32.71 | $32.70 | 3,000 |
| 02:38 PM | $32.70 | Up $0.01 | $32.70 | $32.70 | 1,200 |
| 02:37 PM | $32.69 | Up $0.00 | $32.70 | $32.68 | 800 |
| 02:36 PM | $32.69 | Down $ -0.02 | $32.72 | $32.69 | 4,000 |
| 02:35 PM | $32.71 | Up $0.01 | $32.72 | $32.70 | 2,900 |
| 02:34 PM | $32.70 | Up $0.01 | $32.70 | $32.70 | 1,300 |
| 02:33 PM | $32.69 | Up $0.01 | $32.69 | $32.68 | 2,600 |
| 02:32 PM | $32.68 | Up $0.00 | $32.68 | $32.67 | 400 |
| 02:31 PM | $32.68 | Up $0.02 | $32.70 | $32.66 | 9,200 |
| 02:30 PM | $32.67 | Down $ -0.02 | $32.69 | $32.66 | 5,000 |
| 02:29 PM | $32.69 | Up $0.00 | $32.69 | $32.69 | 600 |
| 02:28 PM | $32.69 | Down $ -0.08 | $32.77 | $32.69 | 9,500 |
| 02:27 PM | $32.77 | Up $0.01 | $32.77 | $32.77 | 100 |
| 02:26 PM | $32.76 | Up $0.00 | $32.76 | $32.75 | 400 |
| 02:25 PM | $32.76 | Down $ -0.02 | $32.78 | $32.76 | 3,300 |
| 02:24 PM | $32.78 | Up $0.01 | $32.78 | $32.78 | 100 |
| 02:23 PM | $32.77 | Down $ -0.01 | $32.78 | $32.77 | 2,100 |
| 02:22 PM | $32.78 | Up $0.03 | $32.78 | $32.76 | 1,100 |
| 02:21 PM | $32.75 | Up $0.02 | $32.75 | $32.74 | 2,400 |
| 02:20 PM | $32.73 | Down $ -0.01 | $32.73 | $32.73 | 100 |
| 02:19 PM | $32.74 | Down $ -0.01 | $32.75 | $32.74 | 1,600 |
| 02:18 PM | $32.75 | Down $ -0.02 | $32.78 | $32.75 | 2,500 |
| 02:17 PM | $32.77 | Up $0.01 | $32.78 | $32.76 | 1,500 |
| 02:16 PM | $32.76 | Down $ -0.05 | $32.82 | $32.76 | 9,500 |
| 02:15 PM | $32.81 | Up $0.00 | $32.82 | $32.81 | 200 |
| 02:13 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 100 |
| 02:13 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 0 |
| 02:12 PM | $32.81 | Down $ -0.01 | $32.83 | $32.81 | 1,700 |
| 02:11 PM | $32.82 | Up $0.02 | $32.83 | $32.80 | 3,400 |
| 02:10 PM | $32.80 | Up $0.01 | $32.83 | $32.79 | 3,700 |
| 02:09 PM | $32.79 | Down $ -0.01 | $32.81 | $32.79 | 1,900 |
| 02:08 PM | $32.80 | Down $ -0.04 | $32.83 | $32.80 | 1,600 |
| 02:07 PM | $32.84 | Up $0.00 | $32.84 | $32.83 | 2,800 |
| 02:06 PM | $32.84 | Down $ -0.02 | $32.84 | $32.84 | 500 |
| 02:05 PM | $32.86 | Up $0.02 | $32.86 | $32.83 | 3,900 |
| 02:04 PM | $32.84 | Down $ -0.03 | $32.87 | $32.84 | 6,300 |
| 02:03 PM | $32.87 | Down $ -0.03 | $32.91 | $32.87 | 10,900 |
| 02:02 PM | $32.90 | Down $ -0.01 | $32.91 | $32.90 | 500 |
| 02:01 PM | $32.91 | Up $0.01 | $32.91 | $32.89 | 1,200 |
| 02:00 PM | $32.90 | Down $ -0.01 | $32.92 | $32.89 | 3,400 |
| 01:59 PM | $32.91 | Up $0.02 | $32.91 | $32.90 | 1,100 |
| 01:58 PM | $32.89 | Up $0.00 | $32.89 | $32.89 | 200 |
| 01:57 PM | $32.89 | Up $0.02 | $32.89 | $32.88 | 700 |
| 01:56 PM | $32.87 | Up $0.01 | $32.87 | $32.86 | 1,900 |
| 01:55 PM | $32.86 | Down $ -0.01 | $32.86 | $32.86 | 200 |
| 01:54 PM | $32.87 | Down $ -0.04 | $32.92 | $32.86 | 5,400 |
| 01:52 PM | $32.91 | Up $0.03 | $32.91 | $32.89 | 4,600 |
| 01:52 PM | $32.91 | Up $0.00 | $32.91 | $32.89 | 0 |
| 01:51 PM | $32.88 | Down $ -0.01 | $32.88 | $32.87 | 1,200 |
| 01:50 PM | $32.89 | Up $0.00 | $32.91 | $32.87 | 4,000 |
| 01:49 PM | $32.89 | Down $ -0.01 | $32.90 | $32.89 | 400 |
| 01:48 PM | $32.90 | Up $0.03 | $32.90 | $32.87 | 1,300 |
| 01:47 PM | $32.87 | Down $ -0.05 | $32.91 | $32.86 | 8,100 |
| 01:46 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 1,000 |
| 01:45 PM | $32.92 | Up $0.02 | $32.92 | $32.91 | 800 |
| 01:44 PM | $32.90 | Up $0.00 | $32.90 | $32.90 | 100 |
| 01:43 PM | $32.90 | Up $0.04 | $32.90 | $32.87 | 1,400 |
| 01:42 PM | $32.86 | Down $ -0.01 | $32.89 | $32.86 | 8,700 |
| 01:41 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 100 |
| 01:40 PM | $32.87 | Up $0.02 | $32.87 | $32.85 | 1,000 |
| 01:39 PM | $32.85 | Up $0.04 | $32.86 | $32.82 | 5,000 |
| 01:38 PM | $32.81 | Down $ -0.03 | $32.84 | $32.80 | 5,100 |
| 01:37 PM | $32.84 | Up $0.00 | $32.84 | $32.82 | 5,800 |
| 01:36 PM | $32.84 | Up $0.00 | $32.87 | $32.83 | 8,600 |
| 01:35 PM | $32.84 | Up $0.02 | $32.84 | $32.82 | 4,900 |
| 01:34 PM | $32.82 | Up $0.04 | $32.83 | $32.80 | 6,000 |
| 01:33 PM | $32.79 | Up $0.01 | $32.81 | $32.77 | 16,000 |
| 01:32 PM | $32.77 | Down $ -0.03 | $32.80 | $32.77 | 5,000 |
| 01:31 PM | $32.80 | Down $ -0.01 | $32.80 | $32.80 | 600 |
| 01:30 PM | $32.81 | Up $0.00 | $32.81 | $32.79 | 1,900 |
| 01:29 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 200 |
| 01:28 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 100 |
| 01:27 PM | $32.81 | Down $ -0.02 | $32.81 | $32.80 | 3,400 |
| 01:26 PM | $32.82 | Up $0.02 | $32.82 | $32.80 | 2,200 |
| 01:25 PM | $32.80 | Up $0.00 | $32.82 | $32.80 | 5,000 |
| 01:24 PM | $32.80 | Down $ -0.04 | $32.83 | $32.80 | 6,400 |
| 01:23 PM | $32.84 | Down $ -0.01 | $32.84 | $32.83 | 3,000 |
| 01:22 PM | $32.84 | Up $0.03 | $32.84 | $32.81 | 2,300 |
| 01:21 PM | $32.81 | Up $0.05 | $32.81 | $32.78 | 2,700 |
| 01:20 PM | $32.76 | Down $ -0.02 | $32.80 | $32.74 | 5,800 |
| 01:19 PM | $32.78 | Up $0.03 | $32.80 | $32.74 | 7,100 |
| 01:18 PM | $32.75 | Up $0.01 | $32.78 | $32.75 | 3,800 |
| 01:17 PM | $32.74 | Up $0.03 | $32.75 | $32.68 | 6,700 |
| 01:16 PM | $32.71 | Up $0.06 | $32.71 | $32.65 | 7,800 |
| 01:15 PM | $32.65 | Down $ -0.01 | $32.66 | $32.65 | 2,900 |
| 01:13 PM | $32.66 | Down $ -0.03 | $32.68 | $32.66 | 6,900 |
| 01:13 PM | $32.66 | Up $0.00 | $32.68 | $32.66 | 0 |
| 01:12 PM | $32.69 | Down $ -0.04 | $32.74 | $32.69 | 7,500 |
| 01:11 PM | $32.73 | Down $0.00 | $32.73 | $32.72 | 2,400 |
| 01:10 PM | $32.73 | Up $0.00 | $32.73 | $32.71 | 13,900 |
| 01:09 PM | $32.73 | Down $ -0.03 | $32.76 | $32.73 | 6,800 |
| 01:08 PM | $32.76 | Down $ -0.02 | $32.78 | $32.76 | 2,300 |
| 01:07 PM | $32.78 | Down $0.00 | $32.79 | $32.77 | 6,900 |
| 01:06 PM | $32.79 | Up $0.03 | $32.80 | $32.75 | 9,700 |
| 01:05 PM | $32.75 | Up $0.01 | $32.76 | $32.74 | 6,300 |
| 01:04 PM | $32.74 | Down $ -0.01 | $32.75 | $32.74 | 4,100 |
| 01:03 PM | $32.75 | Down $ -0.01 | $32.77 | $32.74 | 19,700 |
| 01:02 PM | $32.76 | Down $ -0.01 | $32.77 | $32.76 | 800 |
| 01:01 PM | $32.77 | Up $0.06 | $32.77 | $32.73 | 1,000 |
| 01:00 PM | $32.71 | Up $0.06 | $32.73 | $32.62 | 7,000 |
| 12:59 PM | $32.65 | Down $ -0.15 | $32.78 | $32.65 | 5,700 |
| 12:58 PM | $32.80 | Down $ -0.02 | $32.84 | $32.79 | 3,000 |
| 12:57 PM | $32.82 | Down $ -0.02 | $32.83 | $32.82 | 2,300 |
| 12:56 PM | $32.84 | Down $ -0.03 | $32.86 | $32.84 | 2,100 |
| 12:55 PM | $32.87 | Down $ -0.02 | $32.90 | $32.87 | 1,800 |
| 12:54 PM | $32.89 | Up $0.01 | $32.89 | $32.89 | 1,000 |
| 12:53 PM | $32.88 | Down $ -0.06 | $32.94 | $32.87 | 6,600 |
| 12:52 PM | $32.94 | Down $ -0.01 | $32.95 | $32.94 | 1,400 |
| 12:51 PM | $32.95 | Up $0.00 | $32.95 | $32.94 | 1,600 |
| 12:50 PM | $32.95 | Up $0.02 | $32.96 | $32.95 | 2,600 |
| 12:49 PM | $32.93 | Up $0.04 | $32.93 | $32.91 | 3,100 |
| 12:48 PM | $32.89 | Down $ -0.09 | $32.98 | $32.89 | 7,200 |
| 12:47 PM | $32.98 | Up $0.02 | $33.01 | $32.98 | 8,700 |
| 12:45 PM | $32.96 | Up $0.02 | $32.96 | $32.94 | 3,300 |
| 12:45 PM | $32.96 | Up $0.00 | $32.96 | $32.94 | 0 |
| 12:44 PM | $32.94 | Up $0.00 | $32.95 | $32.94 | 300 |
| 12:43 PM | $32.94 | Down $ -0.05 | $32.98 | $32.94 | 4,900 |
| 12:42 PM | $32.99 | Up $0.00 | $32.99 | $32.99 | 900 |
| 12:41 PM | $32.99 | Down $0.00 | $33.00 | $32.97 | 15,000 |
| 12:40 PM | $33.00 | Up $0.00 | $33.01 | $33.00 | 3,000 |
| 12:39 PM | $32.99 | Down $ -0.01 | $33.00 | $32.99 | 900 |
| 12:38 PM | $33.00 | Up $0.01 | $33.00 | $32.99 | 7,500 |
| 12:37 PM | $32.99 | Up $0.00 | $32.99 | $32.99 | 1,100 |
| 12:36 PM | $32.99 | Up $0.01 | $32.99 | $32.98 | 1,500 |
| 12:35 PM | $32.98 | Up $0.02 | $32.98 | $32.96 | 2,900 |
| 12:34 PM | $32.96 | Down $ -0.02 | $32.98 | $32.96 | 1,700 |
| 12:33 PM | $32.98 | Up $0.00 | $33.00 | $32.98 | 8,000 |
| 12:32 PM | $32.98 | Up $0.01 | $32.98 | $32.97 | 3,300 |
| 12:31 PM | $32.97 | Up $0.02 | $32.97 | $32.96 | 6,300 |
| 12:30 PM | $32.95 | Down $0.00 | $32.96 | $32.95 | 5,000 |
| 12:28 PM | $32.96 | Down $ -0.02 | $32.98 | $32.96 | 8,900 |
| 12:28 PM | $32.96 | Up $0.00 | $32.98 | $32.96 | 0 |
| 12:27 PM | $32.97 | Up $0.02 | $32.97 | $32.93 | 3,700 |
| 12:26 PM | $32.95 | Down $ -0.06 | $33.01 | $32.95 | 7,400 |
| 12:25 PM | $33.01 | Up $0.02 | $33.01 | $32.97 | 4,100 |
| 12:24 PM | $32.99 | Up $0.01 | $32.99 | $32.99 | 100 |
| 12:23 PM | $32.98 | Up $0.00 | $33.00 | $32.97 | 9,100 |
| 12:22 PM | $32.98 | Down $ -0.02 | $33.00 | $32.98 | 1,600 |
| 12:21 PM | $33.00 | Up $0.04 | $33.00 | $32.97 | 900 |
| 12:20 PM | $32.96 | Down $ -0.01 | $32.98 | $32.95 | 10,300 |
| 12:19 PM | $32.97 | Up $0.02 | $32.97 | $32.94 | 3,300 |
| 12:18 PM | $32.95 | Up $0.03 | $32.95 | $32.93 | 700 |
| 12:17 PM | $32.92 | Up $0.05 | $32.92 | $32.88 | 5,000 |
| 12:16 PM | $32.87 | Up $0.00 | $32.88 | $32.87 | 2,300 |
| 12:15 PM | $32.87 | Down $ -0.03 | $32.89 | $32.87 | 1,700 |
| 12:14 PM | $32.90 | Down $ -0.06 | $32.96 | $32.90 | 9,400 |
| 12:13 PM | $32.96 | Down $ -0.01 | $32.96 | $32.96 | 100 |
| 12:12 PM | $32.97 | Down $ -0.02 | $33.00 | $32.97 | 1,600 |
| 12:11 PM | $32.99 | Down $ -0.02 | $33.00 | $32.99 | 1,400 |
| 12:10 PM | $33.01 | Down $ -0.02 | $33.04 | $32.99 | 2,900 |
| 12:09 PM | $33.03 | Up $0.00 | $33.03 | $33.00 | 4,900 |
| 12:08 PM | $33.03 | Up $0.04 | $33.03 | $33.00 | 2,900 |
| 12:07 PM | $32.99 | Up $0.02 | $32.99 | $32.99 | 300 |
| 12:06 PM | $32.97 | Up $0.02 | $32.99 | $32.96 | 3,400 |
| 12:05 PM | $32.95 | Up $0.00 | $32.97 | $32.95 | 6,800 |
| 12:04 PM | $32.95 | Down $ -0.01 | $32.96 | $32.94 | 6,900 |
| 12:03 PM | $32.96 | Up $0.01 | $32.99 | $32.95 | 9,800 |
| 12:02 PM | $32.95 | Down $0.00 | $32.99 | $32.94 | 15,500 |
| 12:01 PM | $32.96 | Down $ -0.01 | $32.99 | $32.95 | 19,600 |
| 12:00 PM | $32.96 | Up $0.02 | $32.96 | $32.95 | 1,400 |
| 11:59 AM | $32.94 | Down $ -0.03 | $32.97 | $32.94 | 9,800 |
| 11:58 AM | $32.97 | Up $0.17 | $32.97 | $32.81 | 13,400 |
| 11:57 AM | $32.80 | Up $0.01 | $32.80 | $32.79 | 2,700 |
| 11:56 AM | $32.79 | Down $ -0.01 | $32.80 | $32.78 | 3,000 |
| 11:55 AM | $32.80 | Down $ -0.01 | $32.82 | $32.80 | 4,100 |
| 11:54 AM | $32.81 | Up $0.00 | $32.82 | $32.81 | 4,800 |
| 11:53 AM | $32.81 | Up $0.00 | $32.81 | $32.81 | 1,600 |
| 11:52 AM | $32.81 | Up $0.00 | $32.81 | $32.81 | 1,200 |
| 11:51 AM | $32.81 | Up $0.01 | $32.81 | $32.81 | 100 |
| 11:50 AM | $32.80 | Up $0.01 | $32.81 | $32.79 | 2,800 |
| 11:49 AM | $32.79 | Up $0.01 | $32.79 | $32.78 | 2,700 |
| 11:48 AM | $32.79 | Up $0.03 | $32.79 | $32.76 | 4,600 |
| 11:47 AM | $32.75 | Down $ -0.02 | $32.77 | $32.74 | 10,800 |
| 11:46 AM | $32.77 | Up $0.02 | $32.77 | $32.74 | 10,000 |
| 11:45 AM | $32.74 | Up $0.05 | $32.74 | $32.70 | 7,000 |
| 11:44 AM | $32.70 | Down $ -0.01 | $32.70 | $32.69 | 2,700 |
| 11:43 AM | $32.70 | Up $0.01 | $32.70 | $32.69 | 1,200 |
| 11:42 AM | $32.69 | Down $ -0.02 | $32.72 | $32.69 | 6,400 |
| 11:41 AM | $32.71 | Up $0.01 | $32.71 | $32.71 | 200 |
| 11:40 AM | $32.70 | Up $0.01 | $32.70 | $32.69 | 3,500 |
| 11:39 AM | $32.69 | Up $0.03 | $32.69 | $32.66 | 6,600 |
| 11:38 AM | $32.66 | Down $ -0.02 | $32.67 | $32.65 | 7,500 |
| 11:37 AM | $32.68 | Up $0.04 | $32.68 | $32.65 | 3,500 |
| 11:36 AM | $32.64 | Up $0.04 | $32.64 | $32.61 | 1,700 |
| 11:35 AM | $32.60 | Down $ -0.03 | $32.63 | $32.60 | 5,400 |
| 11:34 AM | $32.63 | Up $0.00 | $32.63 | $32.62 | 1,600 |
| 11:33 AM | $32.63 | Up $0.03 | $32.63 | $32.60 | 6,500 |
| 11:32 AM | $32.60 | Up $0.01 | $32.61 | $32.59 | 9,900 |
| 11:31 AM | $32.59 | Down $ -0.01 | $32.60 | $32.58 | 2,000 |
| 11:30 AM | $32.60 | Up $0.00 | $32.60 | $32.58 | 1,800 |
| 11:29 AM | $32.60 | Up $0.00 | $32.60 | $32.60 | 4,100 |
| 11:28 AM | $32.60 | Down $ -0.03 | $32.64 | $32.60 | 6,300 |
| 11:27 AM | $32.63 | Up $0.02 | $32.63 | $32.62 | 5,000 |
| 11:26 AM | $32.61 | Up $0.01 | $32.61 | $32.61 | 400 |
| 11:25 AM | $32.60 | Up $0.00 | $32.61 | $32.59 | 2,100 |
| 11:24 AM | $32.60 | Up $0.03 | $32.60 | $32.58 | 2,700 |
| 11:23 AM | $32.57 | Down $ -0.01 | $32.59 | $32.57 | 2,300 |
| 11:22 AM | $32.58 | Down $ -0.04 | $32.60 | $32.58 | 1,900 |
| 11:21 AM | $32.62 | Down $ -0.07 | $32.70 | $32.59 | 10,300 |
| 11:20 AM | $32.69 | Up $0.00 | $32.71 | $32.69 | 7,300 |
| 11:19 AM | $32.69 | Up $0.02 | $32.69 | $32.65 | 3,900 |
| 11:18 AM | $32.67 | Up $0.03 | $32.67 | $32.65 | 1,700 |
| 11:17 AM | $32.64 | Up $0.01 | $32.65 | $32.63 | 2,100 |
| 11:16 AM | $32.63 | Up $0.03 | $32.63 | $32.62 | 500 |
| 11:15 AM | $32.60 | Down $ -0.02 | $32.67 | $32.60 | 8,300 |
| 11:14 AM | $32.62 | Up $0.10 | $32.62 | $32.52 | 11,200 |
| 11:13 AM | $32.52 | Up $0.03 | $32.52 | $32.46 | 10,000 |
| 11:12 AM | $32.49 | Up $0.01 | $32.51 | $32.47 | 3,300 |
| 11:11 AM | $32.48 | Down $ -0.05 | $32.54 | $32.45 | 5,500 |
| 11:10 AM | $32.53 | Down $ -0.03 | $32.56 | $32.53 | 4,100 |
| 11:09 AM | $32.56 | Up $0.01 | $32.57 | $32.56 | 1,500 |
| 11:08 AM | $32.55 | Up $0.04 | $32.55 | $32.53 | 4,200 |
| 11:07 AM | $32.51 | Down $ -0.02 | $32.52 | $32.50 | 4,400 |
| 11:06 AM | $32.53 | Down $ -0.02 | $32.55 | $32.52 | 3,900 |
| 11:05 AM | $32.55 | Down $0.00 | $32.58 | $32.54 | 3,800 |
| 11:04 AM | $32.55 | Down $ -0.01 | $32.57 | $32.55 | 2,000 |
| 11:03 AM | $32.56 | Down $ -0.02 | $32.57 | $32.55 | 4,300 |
| 11:02 AM | $32.58 | Up $0.02 | $32.58 | $32.57 | 2,800 |
| 11:01 AM | $32.56 | Down $ -0.01 | $32.57 | $32.56 | 3,800 |
| 11:00 AM | $32.57 | Down $ -0.01 | $32.58 | $32.57 | 1,200 |
| 10:59 AM | $32.58 | Up $0.01 | $32.59 | $32.57 | 5,600 |
| 10:58 AM | $32.57 | Down $ -0.03 | $32.62 | $32.57 | 5,400 |
| 10:57 AM | $32.60 | Up $0.02 | $32.61 | $32.57 | 3,700 |
| 10:56 AM | $32.58 | Up $0.06 | $32.58 | $32.53 | 4,600 |
| 10:55 AM | $32.52 | Down $ -0.03 | $32.57 | $32.51 | 5,000 |
| 10:54 AM | $32.55 | Down $ -0.01 | $32.58 | $32.53 | 7,800 |
| 10:53 AM | $32.56 | Up $0.04 | $32.57 | $32.52 | 4,000 |
| 10:52 AM | $32.52 | Down $ -0.04 | $32.55 | $32.51 | 3,800 |
| 10:51 AM | $32.56 | Up $0.03 | $32.60 | $32.54 | 5,000 |
| 10:50 AM | $32.53 | Up $0.01 | $32.57 | $32.51 | 6,900 |
| 10:49 AM | $32.52 | Up $0.02 | $32.52 | $32.50 | 2,600 |
| 10:48 AM | $32.50 | Down $ -0.07 | $32.58 | $32.50 | 3,900 |
| 10:47 AM | $32.57 | Up $0.01 | $32.58 | $32.54 | 4,800 |
| 10:46 AM | $32.56 | Up $0.04 | $32.56 | $32.52 | 3,600 |
| 10:45 AM | $32.52 | Up $0.06 | $32.53 | $32.45 | 3,900 |
| 10:44 AM | $32.46 | Up $0.01 | $32.46 | $32.44 | 2,100 |
| 10:43 AM | $32.45 | Up $0.06 | $32.46 | $32.40 | 5,300 |
| 10:42 AM | $32.39 | Up $0.03 | $32.42 | $32.37 | 4,700 |
| 10:41 AM | $32.36 | Up $0.00 | $32.38 | $32.36 | 1,200 |
| 10:40 AM | $32.36 | Down $ -0.08 | $32.43 | $32.33 | 3,600 |
| 10:39 AM | $32.44 | Down $ -0.03 | $32.47 | $32.44 | 2,900 |
| 10:38 AM | $32.47 | Down $ -0.03 | $32.51 | $32.47 | 3,900 |
| 10:37 AM | $32.50 | Down $ -0.02 | $32.52 | $32.50 | 1,800 |
| 10:36 AM | $32.52 | Down $ -0.04 | $32.55 | $32.51 | 4,500 |
| 10:35 AM | $32.56 | Up $0.06 | $32.57 | $32.51 | 4,200 |
| 10:34 AM | $32.50 | Down $ -0.01 | $32.51 | $32.49 | 1,200 |
| 10:33 AM | $32.51 | Down $ -0.02 | $32.55 | $32.51 | 3,900 |
| 10:32 AM | $32.53 | Down $ -0.04 | $32.57 | $32.52 | 5,400 |
| 10:31 AM | $32.57 | Up $0.03 | $32.57 | $32.52 | 2,800 |
| 10:30 AM | $32.54 | Down $ -0.01 | $32.57 | $32.50 | 9,100 |
| 10:29 AM | $32.55 | Down $ -0.04 | $32.59 | $32.53 | 4,000 |
| 10:28 AM | $32.59 | Down $ -0.03 | $32.63 | $32.59 | 4,800 |
| 10:27 AM | $32.62 | Down $ -0.04 | $32.70 | $32.60 | 12,600 |
| 10:26 AM | $32.66 | Up $0.06 | $32.66 | $32.60 | 3,300 |
| 10:25 AM | $32.60 | Up $0.02 | $32.60 | $32.56 | 2,800 |
| 10:24 AM | $32.58 | Up $0.02 | $32.61 | $32.57 | 5,600 |
| 10:23 AM | $32.56 | Down $ -0.04 | $32.60 | $32.54 | 6,900 |
| 10:22 AM | $32.60 | Up $0.09 | $32.64 | $32.53 | 10,300 |
| 10:21 AM | $32.51 | Up $0.01 | $32.53 | $32.49 | 20,900 |
| 10:20 AM | $32.50 | Down $ -0.07 | $32.57 | $32.48 | 4,600 |
| 10:19 AM | $32.57 | Up $0.01 | $32.60 | $32.55 | 9,800 |
| 10:18 AM | $32.56 | Up $0.00 | $32.59 | $32.53 | 3,400 |
| 10:17 AM | $32.56 | Up $0.02 | $32.57 | $32.53 | 4,400 |
| 10:16 AM | $32.54 | Up $0.04 | $32.56 | $32.50 | 4,400 |
| 10:15 AM | $32.50 | Up $0.07 | $32.50 | $32.44 | 10,300 |
| 10:14 AM | $32.43 | Down $ -0.02 | $32.45 | $32.41 | 6,900 |
| 10:13 AM | $32.45 | Up $0.09 | $32.45 | $32.33 | 7,500 |
| 10:12 AM | $32.36 | Up $0.08 | $32.36 | $32.28 | 4,300 |
| 10:11 AM | $32.28 | Down $ -0.07 | $32.38 | $32.24 | 13,900 |
| 10:10 AM | $32.35 | Up $0.04 | $32.35 | $32.29 | 15,500 |
| 10:09 AM | $32.31 | Up $0.03 | $32.31 | $32.29 | 2,200 |
| 10:08 AM | $32.28 | Up $0.02 | $32.28 | $32.22 | 14,600 |
| 10:07 AM | $32.26 | Down $0.00 | $32.29 | $32.24 | 8,900 |
| 10:06 AM | $32.26 | Up $0.01 | $32.31 | $32.26 | 7,200 |
| 10:05 AM | $32.25 | Up $0.00 | $32.27 | $32.23 | 4,500 |
| 10:04 AM | $32.25 | Down $ -0.01 | $32.31 | $32.25 | 6,300 |
| 10:03 AM | $32.26 | Down $ -0.07 | $32.33 | $32.25 | 3,700 |
| 10:02 AM | $32.33 | Up $0.09 | $32.36 | $32.20 | 8,500 |
| 10:01 AM | $32.24 | Down $ -0.02 | $32.30 | $32.23 | 4,000 |
| 10:00 AM | $32.26 | Up $0.02 | $32.30 | $32.22 | 11,000 |
| 09:59 AM | $32.24 | Down $ -0.01 | $32.26 | $32.24 | 1,200 |
| 09:58 AM | $32.25 | Up $0.04 | $32.25 | $32.21 | 5,100 |
| 09:57 AM | $32.21 | Up $0.06 | $32.24 | $32.16 | 6,500 |
| 09:56 AM | $32.15 | Up $0.06 | $32.15 | $32.05 | 17,100 |
| 09:55 AM | $32.09 | Up $0.03 | $32.10 | $32.06 | 6,000 |
| 09:54 AM | $32.06 | Up $0.02 | $32.08 | $32.04 | 9,300 |
| 09:53 AM | $32.04 | Up $0.03 | $32.04 | $31.97 | 14,600 |
| 09:52 AM | $32.01 | Up $0.08 | $32.01 | $31.94 | 11,300 |
| 09:51 AM | $31.93 | Down $ -0.03 | $31.96 | $31.91 | 6,400 |
| 09:50 AM | $31.96 | Up $0.00 | $32.00 | $31.95 | 10,500 |
| 09:49 AM | $31.96 | Up $0.09 | $31.96 | $31.85 | 7,300 |
| 09:48 AM | $31.87 | Down $ -0.09 | $31.96 | $31.87 | 7,300 |
| 09:47 AM | $31.96 | Up $0.02 | $31.98 | $31.92 | 11,900 |
| 09:46 AM | $31.95 | Up $0.05 | $31.96 | $31.87 | 17,700 |
| 09:45 AM | $31.89 | Up $0.06 | $31.89 | $31.85 | 2,800 |
| 09:44 AM | $31.83 | Down $ -0.12 | $31.98 | $31.83 | 15,700 |
| 09:43 AM | $31.95 | Down $ -0.10 | $32.04 | $31.93 | 32,600 |
| 09:42 AM | $32.05 | Up $0.09 | $32.05 | $31.92 | 15,200 |
| 09:41 AM | $31.96 | Up $0.01 | $31.97 | $31.93 | 9,600 |
| 09:40 AM | $31.94 | Up $0.01 | $31.96 | $31.93 | 2,100 |
| 09:39 AM | $31.93 | Up $0.03 | $31.94 | $31.90 | 6,500 |
| 09:38 AM | $31.90 | Up $0.06 | $31.92 | $31.85 | 9,900 |
| 09:37 AM | $31.84 | Up $0.04 | $31.84 | $31.76 | 14,000 |
| 09:36 AM | $31.80 | Up $0.13 | $31.82 | $31.68 | 8,600 |
| 09:35 AM | $31.67 | Up $0.09 | $31.70 | $31.55 | 9,700 |
| 09:34 AM | $31.58 | Up $0.05 | $31.60 | $31.55 | 3,400 |
| 09:33 AM | $31.53 | Up $0.00 | $31.64 | $31.53 | 21,000 |
| 09:32 AM | $31.53 | Down $ -0.07 | $31.63 | $31.51 | 28,400 |
| 09:31 AM | $31.60 | Down $ -0.26 | $31.77 | $31.53 | 15,900 |
| 09:30 AM | $31.86 | Up $0.71 | $31.91 | $31.71 | 46,300 |
| Previous close | $31.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $32.79 | $32.95 | $33.04 | $32.62 | 1,496,900 |
| 08/01/2026 | $31.15 | $30.98 | $31.38 | $30.80 | 2,270,800 |
| 07/01/2026 | $31.11 | $31.01 | $31.35 | $30.87 | 1,489,800 |
| 06/01/2026 | $31.68 | $32.14 | $32.24 | $31.62 | 1,276,700 |
| 05/01/2026 | $31.60 | $31.78 | $31.91 | $31.52 | 1,556,400 |
| 02/01/2026 | $29.71 | $29.32 | $29.74 | $29.18 | 951,300 |
| 31/12/2025 | $29.50 | $29.67 | $29.68 | $29.30 | 595,500 |
| 30/12/2025 | $29.49 | $29.61 | $29.79 | $29.49 | 1,372,200 |
| 29/12/2025 | $29.07 | $29.06 | $29.12 | $28.89 | 951,700 |
| 24/12/2025 | $29.18 | $29.02 | $29.25 | $29.02 | 267,200 |
| 23/12/2025 | $29.52 | $29.52 | $29.69 | $29.33 | 1,244,200 |
| 22/12/2025 | $29.30 | $29.05 | $29.33 | $28.88 | 1,564,500 |
| 19/12/2025 | $28.30 | $28.00 | $28.30 | $27.70 | 6,409,100 |
| 18/12/2025 | $27.82 | $28.03 | $28.05 | $27.62 | 1,535,800 |
| 17/12/2025 | $27.97 | $27.99 | $28.28 | $27.70 | 1,472,200 |
| 16/12/2025 | $27.91 | $28.02 | $28.11 | $27.61 | 2,452,500 |
| 15/12/2025 | $27.74 | $27.67 | $27.76 | $27.33 | 1,858,100 |
| 12/12/2025 | $27.21 | $27.09 | $27.39 | $26.96 | 2,153,300 |
| 11/12/2025 | $27.14 | $27.12 | $27.32 | $26.96 | 1,810,300 |
| 10/12/2025 | $26.74 | $26.44 | $27.03 | $26.35 | 2,077,200 |
| 09/12/2025 | $25.61 | $25.32 | $25.65 | $25.26 | 1,333,500 |
| 08/12/2025 | $25.34 | $25.69 | $25.69 | $25.32 | 2,338,100 |
| 05/12/2025 | $25.77 | $25.80 | $25.83 | $25.56 | 2,639,000 |
| 04/12/2025 | $26.22 | $26.70 | $26.74 | $26.03 | 2,233,600 |
| 03/12/2025 | $26.80 | $26.36 | $26.89 | $26.34 | 1,515,100 |
| 02/12/2025 | $25.83 | $25.28 | $25.83 | $25.28 | 2,858,900 |
| 01/12/2025 | $25.75 | $25.85 | $26.00 | $25.72 | 939,100 |
| 28/11/2025 | $26.11 | $26.15 | $26.22 | $25.97 | 642,400 |
| 27/11/2025 | $25.67 | $25.53 | $25.73 | $25.51 | 156,500 |
| 26/11/2025 | $25.63 | $25.58 | $25.78 | $25.55 | 936,900 |
Graphs are not available, please refer to the detailed table