Find a quote
LUNDIN MINING CORP.
30.56 Down -0.18 (-0.59 %)
Delayed : 2026/11/11 17:00:01
- Previous close $30.74
- Opening $31.14
- Today High $31.26
- Today Low $30.56
- Price Bid $30.55
- Price Ask $30.55
- 52 Weeks High $45.74
- 52 Weeks Low $23.66
- Size Bid 15
- Size Ask 3
- Volume 2,329,789
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.56 | Down $ -0.01 | $30.56 | $30.56 | 926,300 |
| 03:59 PM | $30.57 | Down $ -0.02 | $30.59 | $30.56 | 50,600 |
| 03:58 PM | $30.59 | Down $ -0.02 | $30.61 | $30.58 | 41,000 |
| 03:57 PM | $30.61 | Up $0.04 | $30.62 | $30.57 | 27,600 |
| 03:56 PM | $30.57 | Down $ -0.04 | $30.62 | $30.57 | 30,400 |
| 03:55 PM | $30.61 | Down $ -0.01 | $30.63 | $30.57 | 36,500 |
| 03:54 PM | $30.62 | Down $ -0.02 | $30.65 | $30.62 | 7,700 |
| 03:53 PM | $30.64 | Down $ -0.01 | $30.67 | $30.63 | 8,100 |
| 03:52 PM | $30.65 | Up $0.00 | $30.68 | $30.65 | 13,700 |
| 03:51 PM | $30.65 | Up $0.00 | $30.66 | $30.63 | 11,800 |
| 03:50 PM | $30.65 | Down $ -0.12 | $30.77 | $30.64 | 39,100 |
| 03:49 PM | $30.77 | Up $0.00 | $30.77 | $30.76 | 900 |
| 03:48 PM | $30.76 | Up $0.01 | $30.77 | $30.75 | 9,100 |
| 03:47 PM | $30.75 | Down $ -0.02 | $30.79 | $30.75 | 12,400 |
| 03:46 PM | $30.77 | Down $ -0.01 | $30.78 | $30.77 | 1,100 |
| 03:45 PM | $30.78 | Up $0.02 | $30.78 | $30.76 | 6,400 |
| 03:44 PM | $30.76 | Up $0.00 | $30.78 | $30.75 | 10,900 |
| 03:43 PM | $30.76 | Up $0.00 | $30.76 | $30.75 | 5,200 |
| 03:42 PM | $30.76 | Up $0.01 | $30.77 | $30.75 | 2,000 |
| 03:41 PM | $30.75 | Up $0.07 | $30.75 | $30.69 | 6,400 |
| 03:40 PM | $30.68 | Down $ -0.01 | $30.70 | $30.67 | 6,700 |
| 03:39 PM | $30.69 | Up $0.02 | $30.70 | $30.68 | 4,000 |
| 03:38 PM | $30.67 | Up $0.00 | $30.68 | $30.67 | 6,000 |
| 03:37 PM | $30.67 | Up $0.04 | $30.68 | $30.64 | 5,500 |
| 03:36 PM | $30.64 | Down $ -0.01 | $30.65 | $30.63 | 2,300 |
| 03:35 PM | $30.65 | Up $0.00 | $30.66 | $30.65 | 5,100 |
| 03:34 PM | $30.65 | Down $ -0.02 | $30.67 | $30.65 | 5,800 |
| 03:33 PM | $30.67 | Down $ -0.02 | $30.72 | $30.67 | 10,700 |
| 03:32 PM | $30.69 | Up $0.04 | $30.69 | $30.64 | 8,100 |
| 03:31 PM | $30.65 | Down $ -0.03 | $30.69 | $30.65 | 3,200 |
| 03:30 PM | $30.68 | Down $ -0.02 | $30.69 | $30.67 | 3,500 |
| 03:29 PM | $30.70 | Down $ -0.04 | $30.73 | $30.69 | 9,200 |
| 03:28 PM | $30.73 | Down $ -0.02 | $30.74 | $30.73 | 300 |
| 03:27 PM | $30.75 | Down $ -0.02 | $30.78 | $30.75 | 7,200 |
| 03:26 PM | $30.77 | Up $0.02 | $30.77 | $30.75 | 2,600 |
| 03:25 PM | $30.75 | Up $0.04 | $30.75 | $30.72 | 3,800 |
| 03:24 PM | $30.71 | Up $0.01 | $30.71 | $30.70 | 800 |
| 03:23 PM | $30.71 | Down $ -0.03 | $30.75 | $30.71 | 7,400 |
| 03:22 PM | $30.73 | Up $0.02 | $30.73 | $30.72 | 1,600 |
| 03:21 PM | $30.71 | Up $0.01 | $30.71 | $30.70 | 2,100 |
| 03:20 PM | $30.70 | Down $ -0.01 | $30.72 | $30.70 | 6,900 |
| 03:19 PM | $30.71 | Down $ -0.01 | $30.73 | $30.71 | 4,300 |
| 03:18 PM | $30.72 | Down $ -0.01 | $30.73 | $30.72 | 3,800 |
| 03:17 PM | $30.73 | Down $ -0.01 | $30.75 | $30.73 | 2,400 |
| 03:16 PM | $30.74 | Down $ -0.01 | $30.76 | $30.74 | 3,400 |
| 03:15 PM | $30.75 | Down $ -0.01 | $30.77 | $30.75 | 4,400 |
| 03:14 PM | $30.76 | Up $0.00 | $30.76 | $30.75 | 2,300 |
| 03:13 PM | $30.76 | Down $0.00 | $30.78 | $30.71 | 28,500 |
| 03:12 PM | $30.77 | Down $ -0.02 | $30.78 | $30.77 | 5,700 |
| 03:11 PM | $30.78 | Up $0.00 | $30.78 | $30.77 | 3,700 |
| 03:10 PM | $30.78 | Down $ -0.03 | $30.81 | $30.78 | 3,300 |
| 03:09 PM | $30.81 | Up $0.01 | $30.81 | $30.81 | 300 |
| 03:08 PM | $30.80 | Up $0.02 | $30.80 | $30.79 | 3,700 |
| 03:06 PM | $30.78 | Down $ -0.06 | $30.84 | $30.78 | 2,300 |
| 03:06 PM | $30.78 | Up $0.00 | $30.84 | $30.78 | 0 |
| 03:05 PM | $30.84 | Up $0.00 | $30.85 | $30.84 | 4,200 |
| 03:04 PM | $30.84 | Up $0.00 | $30.85 | $30.84 | 500 |
| 03:03 PM | $30.84 | Up $0.01 | $30.84 | $30.82 | 4,500 |
| 03:02 PM | $30.83 | Down $ -0.03 | $30.86 | $30.83 | 3,000 |
| 03:01 PM | $30.86 | Up $0.02 | $30.86 | $30.85 | 1,600 |
| 03:00 PM | $30.84 | Down $ -0.01 | $30.85 | $30.83 | 3,500 |
| 02:59 PM | $30.85 | Down $ -0.01 | $30.86 | $30.85 | 2,600 |
| 02:58 PM | $30.86 | Up $0.01 | $30.86 | $30.85 | 1,400 |
| 02:57 PM | $30.85 | Down $ -0.02 | $30.86 | $30.84 | 6,400 |
| 02:56 PM | $30.87 | Up $0.01 | $30.87 | $30.87 | 200 |
| 02:55 PM | $30.86 | Up $0.00 | $30.87 | $30.86 | 500 |
| 02:54 PM | $30.86 | Up $0.00 | $30.87 | $30.85 | 3,300 |
| 02:53 PM | $30.86 | Up $0.03 | $30.86 | $30.82 | 5,000 |
| 02:52 PM | $30.83 | Down $ -0.01 | $30.85 | $30.83 | 1,600 |
| 02:51 PM | $30.84 | Down $ -0.01 | $30.86 | $30.84 | 3,500 |
| 02:50 PM | $30.85 | Up $0.01 | $30.85 | $30.83 | 1,100 |
| 02:49 PM | $30.84 | Up $0.00 | $30.84 | $30.83 | 800 |
| 02:48 PM | $30.84 | Down $ -0.01 | $30.85 | $30.84 | 900 |
| 02:47 PM | $30.85 | Up $0.02 | $30.85 | $30.83 | 1,300 |
| 02:46 PM | $30.83 | Up $0.01 | $30.86 | $30.82 | 6,200 |
| 02:45 PM | $30.82 | Up $0.05 | $30.82 | $30.76 | 10,700 |
| 02:44 PM | $30.77 | Up $0.00 | $30.77 | $30.77 | 200 |
| 02:43 PM | $30.77 | Down $0.00 | $30.78 | $30.77 | 600 |
| 02:42 PM | $30.78 | Up $0.00 | $30.79 | $30.78 | 3,700 |
| 02:41 PM | $30.77 | Up $0.00 | $30.77 | $30.77 | 100 |
| 02:40 PM | $30.77 | Down $ -0.02 | $30.80 | $30.77 | 3,800 |
| 02:39 PM | $30.79 | Up $0.01 | $30.79 | $30.79 | 900 |
| 02:38 PM | $30.78 | Up $0.00 | $30.78 | $30.77 | 6,800 |
| 02:37 PM | $30.78 | Down $ -0.02 | $30.81 | $30.78 | 3,100 |
| 02:36 PM | $30.80 | Up $0.01 | $30.80 | $30.78 | 2,900 |
| 02:35 PM | $30.79 | Up $0.01 | $30.79 | $30.78 | 900 |
| 02:34 PM | $30.78 | Up $0.01 | $30.78 | $30.77 | 1,100 |
| 02:33 PM | $30.77 | Up $0.00 | $30.78 | $30.76 | 1,500 |
| 02:32 PM | $30.77 | Up $0.02 | $30.77 | $30.74 | 3,400 |
| 02:31 PM | $30.75 | Down $ -0.02 | $30.77 | $30.75 | 1,400 |
| 02:30 PM | $30.77 | Up $0.02 | $30.77 | $30.75 | 1,800 |
| 02:29 PM | $30.75 | Up $0.01 | $30.75 | $30.74 | 2,700 |
| 02:28 PM | $30.74 | Down $ -0.01 | $30.75 | $30.73 | 800 |
| 02:27 PM | $30.75 | Up $0.01 | $30.75 | $30.72 | 3,900 |
| 02:26 PM | $30.74 | Down $ -0.02 | $30.77 | $30.74 | 3,000 |
| 02:25 PM | $30.76 | Down $ -0.02 | $30.79 | $30.74 | 16,500 |
| 02:24 PM | $30.78 | Up $0.00 | $30.80 | $30.78 | 2,600 |
| 02:23 PM | $30.78 | Down $ -0.01 | $30.78 | $30.77 | 2,900 |
| 02:22 PM | $30.79 | Down $ -0.03 | $30.83 | $30.79 | 4,200 |
| 02:21 PM | $30.82 | Up $0.00 | $30.82 | $30.81 | 3,900 |
| 02:20 PM | $30.82 | Down $ -0.01 | $30.84 | $30.81 | 5,000 |
| 02:19 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 700 |
| 02:18 PM | $30.83 | Down $ -0.02 | $30.84 | $30.83 | 400 |
| 02:17 PM | $30.85 | Down $ -0.04 | $30.89 | $30.85 | 3,200 |
| 02:16 PM | $30.89 | Up $0.05 | $30.89 | $30.85 | 3,500 |
| 02:15 PM | $30.84 | Down $ -0.03 | $30.87 | $30.84 | 3,600 |
| 02:14 PM | $30.87 | Down $ -0.01 | $30.88 | $30.87 | 1,700 |
| 02:13 PM | $30.88 | Up $0.00 | $30.89 | $30.88 | 400 |
| 02:12 PM | $30.88 | Up $0.02 | $30.90 | $30.87 | 2,100 |
| 02:11 PM | $30.86 | Up $0.02 | $30.86 | $30.84 | 2,000 |
| 02:09 PM | $30.84 | Up $0.00 | $30.86 | $30.84 | 600 |
| 02:09 PM | $30.84 | Up $0.00 | $30.86 | $30.84 | 0 |
| 02:08 PM | $30.84 | Up $0.00 | $30.87 | $30.83 | 5,200 |
| 02:07 PM | $30.84 | Down $ -0.05 | $30.89 | $30.84 | 3,300 |
| 02:06 PM | $30.89 | Down $ -0.03 | $30.91 | $30.89 | 1,200 |
| 02:05 PM | $30.92 | Down $ -0.05 | $30.96 | $30.92 | 1,700 |
| 02:04 PM | $30.97 | Up $0.00 | $30.98 | $30.96 | 3,400 |
| 02:03 PM | $30.97 | Down $ -0.01 | $30.98 | $30.97 | 600 |
| 02:02 PM | $30.98 | Up $0.03 | $30.98 | $30.95 | 4,200 |
| 02:01 PM | $30.95 | Up $0.01 | $30.95 | $30.95 | 200 |
| 02:00 PM | $30.94 | Up $0.00 | $30.95 | $30.91 | 5,000 |
| 01:59 PM | $30.94 | Up $0.00 | $30.95 | $30.93 | 500 |
| 01:58 PM | $30.94 | Down $ -0.02 | $30.97 | $30.94 | 4,100 |
| 01:57 PM | $30.96 | Down $ -0.01 | $30.96 | $30.96 | 300 |
| 01:56 PM | $30.97 | Up $0.04 | $30.97 | $30.93 | 4,900 |
| 01:55 PM | $30.94 | Up $0.01 | $30.94 | $30.92 | 500 |
| 01:54 PM | $30.92 | Down $ -0.01 | $30.93 | $30.91 | 3,000 |
| 01:53 PM | $30.93 | Up $0.00 | $30.93 | $30.93 | 100 |
| 01:52 PM | $30.93 | Down $ -0.03 | $30.94 | $30.93 | 800 |
| 01:51 PM | $30.96 | Up $0.01 | $30.96 | $30.96 | 100 |
| 01:50 PM | $30.95 | Up $0.03 | $30.95 | $30.91 | 5,000 |
| 01:49 PM | $30.92 | Down $0.00 | $30.93 | $30.92 | 1,100 |
| 01:48 PM | $30.93 | Down $ -0.04 | $30.97 | $30.92 | 1,600 |
| 01:47 PM | $30.97 | Down $ -0.02 | $30.98 | $30.97 | 3,900 |
| 01:46 PM | $30.99 | Up $0.03 | $30.99 | $30.97 | 3,300 |
| 01:45 PM | $30.96 | Down $ -0.01 | $30.97 | $30.96 | 400 |
| 01:44 PM | $30.97 | Up $0.01 | $30.97 | $30.95 | 700 |
| 01:43 PM | $30.96 | Up $0.02 | $30.96 | $30.94 | 2,100 |
| 01:42 PM | $30.94 | Up $0.03 | $30.94 | $30.93 | 1,100 |
| 01:41 PM | $30.92 | Up $0.02 | $30.92 | $30.90 | 700 |
| 01:40 PM | $30.90 | Down $ -0.02 | $30.91 | $30.89 | 600 |
| 01:39 PM | $30.92 | Up $0.00 | $30.92 | $30.90 | 1,100 |
| 01:38 PM | $30.91 | Up $0.01 | $30.91 | $30.88 | 5,200 |
| 01:37 PM | $30.90 | Down $ -0.04 | $30.94 | $30.90 | 2,200 |
| 01:36 PM | $30.94 | Up $0.00 | $30.94 | $30.93 | 1,000 |
| 01:35 PM | $30.94 | Down $ -0.02 | $30.96 | $30.94 | 1,400 |
| 01:34 PM | $30.96 | Down $ -0.02 | $30.97 | $30.96 | 1,000 |
| 01:32 PM | $30.98 | Down $ -0.01 | $30.99 | $30.97 | 1,700 |
| 01:32 PM | $30.98 | Up $0.00 | $30.99 | $30.97 | 0 |
| 01:31 PM | $30.99 | Up $0.01 | $30.99 | $30.97 | 4,400 |
| 01:30 PM | $30.98 | Down $0.00 | $30.98 | $30.98 | 100 |
| 01:29 PM | $30.98 | Up $0.00 | $30.98 | $30.98 | 3,200 |
| 01:28 PM | $30.98 | Up $0.02 | $31.01 | $30.97 | 13,000 |
| 01:27 PM | $30.96 | Up $0.00 | $30.98 | $30.96 | 3,200 |
| 01:26 PM | $30.96 | Up $0.00 | $30.97 | $30.96 | 1,700 |
| 01:25 PM | $30.96 | Up $0.01 | $30.96 | $30.96 | 2,300 |
| 01:24 PM | $30.96 | Down $ -0.01 | $30.97 | $30.96 | 300 |
| 01:22 PM | $30.96 | Up $0.03 | $30.97 | $30.94 | 3,400 |
| 01:22 PM | $30.96 | Up $0.00 | $30.97 | $30.94 | 0 |
| 01:21 PM | $30.93 | Up $0.00 | $30.93 | $30.92 | 3,000 |
| 01:20 PM | $30.93 | Down $0.00 | $30.93 | $30.93 | 400 |
| 01:19 PM | $30.93 | Down $ -0.02 | $30.94 | $30.93 | 1,700 |
| 01:18 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 1,600 |
| 01:17 PM | $30.95 | Up $0.03 | $30.95 | $30.91 | 4,400 |
| 01:16 PM | $30.92 | Up $0.00 | $30.92 | $30.92 | 300 |
| 01:15 PM | $30.92 | Down $ -0.01 | $30.94 | $30.92 | 2,300 |
| 01:14 PM | $30.92 | Up $0.01 | $30.92 | $30.90 | 6,800 |
| 01:13 PM | $30.92 | Up $0.00 | $30.92 | $30.91 | 800 |
| 01:12 PM | $30.92 | Down $ -0.01 | $30.92 | $30.92 | 1,000 |
| 01:11 PM | $30.92 | Up $0.01 | $30.92 | $30.92 | 2,100 |
| 01:10 PM | $30.91 | Down $ -0.02 | $30.92 | $30.91 | 2,400 |
| 01:09 PM | $30.93 | Up $0.00 | $30.93 | $30.93 | 600 |
| 01:08 PM | $30.93 | Down $0.00 | $30.93 | $30.93 | 600 |
| 01:07 PM | $30.93 | Up $0.03 | $30.93 | $30.91 | 3,000 |
| 01:06 PM | $30.90 | Down $ -0.01 | $30.91 | $30.90 | 600 |
| 01:05 PM | $30.91 | Up $0.01 | $30.91 | $30.88 | 4,000 |
| 01:04 PM | $30.90 | Down $ -0.01 | $30.91 | $30.90 | 600 |
| 01:03 PM | $30.91 | Down $ -0.01 | $30.93 | $30.91 | 2,000 |
| 01:02 PM | $30.92 | Up $0.01 | $30.93 | $30.91 | 6,200 |
| 01:01 PM | $30.91 | Down $ -0.01 | $30.93 | $30.91 | 2,000 |
| 01:00 PM | $30.92 | Down $ -0.02 | $30.95 | $30.92 | 2,300 |
| 12:59 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 600 |
| 12:58 PM | $30.95 | Up $0.00 | $30.95 | $30.94 | 300 |
| 12:57 PM | $30.95 | Up $0.00 | $30.96 | $30.95 | 5,200 |
| 12:56 PM | $30.95 | Up $0.01 | $30.95 | $30.94 | 600 |
| 12:55 PM | $30.94 | Up $0.03 | $30.94 | $30.91 | 3,200 |
| 12:54 PM | $30.91 | Up $0.00 | $30.91 | $30.89 | 4,700 |
| 12:53 PM | $30.91 | Down $0.00 | $30.91 | $30.90 | 700 |
| 12:52 PM | $30.92 | Up $0.00 | $30.92 | $30.91 | 1,600 |
| 12:51 PM | $30.91 | Down $ -0.02 | $30.93 | $30.91 | 1,300 |
| 12:50 PM | $30.93 | Down $ -0.01 | $30.95 | $30.93 | 2,200 |
| 12:48 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 800 |
| 12:48 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 12:47 PM | $30.94 | Up $0.01 | $30.94 | $30.93 | 2,800 |
| 12:46 PM | $30.93 | Up $0.01 | $30.96 | $30.93 | 7,200 |
| 12:45 PM | $30.92 | Up $0.01 | $30.92 | $30.90 | 3,900 |
| 12:44 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 1,500 |
| 12:43 PM | $30.91 | Up $0.01 | $30.91 | $30.90 | 1,300 |
| 12:41 PM | $30.90 | Down $ -0.04 | $30.94 | $30.90 | 8,800 |
| 12:41 PM | $30.90 | Up $0.00 | $30.94 | $30.90 | 0 |
| 12:40 PM | $30.94 | Down $ -0.01 | $30.95 | $30.94 | 600 |
| 12:39 PM | $30.95 | Up $0.01 | $30.96 | $30.94 | 2,700 |
| 12:38 PM | $30.94 | Down $ -0.01 | $30.96 | $30.94 | 2,100 |
| 12:37 PM | $30.95 | Down $ -0.02 | $30.97 | $30.95 | 3,200 |
| 12:36 PM | $30.97 | Up $0.00 | $30.97 | $30.97 | 1,900 |
| 12:35 PM | $30.97 | Up $0.02 | $30.97 | $30.96 | 1,200 |
| 12:34 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 200 |
| 12:33 PM | $30.95 | Up $0.00 | $30.95 | $30.93 | 3,000 |
| 12:32 PM | $30.95 | Up $0.05 | $30.95 | $30.90 | 6,000 |
| 12:31 PM | $30.90 | Down $ -0.03 | $30.93 | $30.90 | 6,500 |
| 12:30 PM | $30.93 | Up $0.01 | $30.93 | $30.92 | 1,900 |
| 12:28 PM | $30.92 | Up $0.03 | $30.92 | $30.90 | 3,000 |
| 12:28 PM | $30.92 | Up $0.00 | $30.92 | $30.90 | 0 |
| 12:27 PM | $30.89 | Up $0.00 | $30.89 | $30.89 | 100 |
| 12:26 PM | $30.89 | Up $0.01 | $30.90 | $30.89 | 1,500 |
| 12:25 PM | $30.88 | Down $ -0.04 | $30.90 | $30.87 | 3,000 |
| 12:24 PM | $30.92 | Up $0.01 | $30.92 | $30.91 | 900 |
| 12:23 PM | $30.92 | Down $ -0.03 | $30.93 | $30.92 | 3,800 |
| 12:22 PM | $30.94 | Up $0.02 | $30.94 | $30.92 | 1,800 |
| 12:21 PM | $30.92 | Up $0.01 | $30.94 | $30.92 | 5,300 |
| 12:20 PM | $30.91 | Up $0.03 | $30.91 | $30.89 | 3,400 |
| 12:18 PM | $30.88 | Up $0.02 | $30.88 | $30.87 | 3,300 |
| 12:18 PM | $30.88 | Up $0.00 | $30.88 | $30.87 | 0 |
| 12:17 PM | $30.86 | Down $ -0.01 | $30.87 | $30.86 | 4,300 |
| 12:16 PM | $30.87 | Up $0.01 | $30.87 | $30.85 | 1,300 |
| 12:15 PM | $30.86 | Up $0.03 | $30.86 | $30.82 | 5,600 |
| 12:13 PM | $30.83 | Down $ -0.04 | $30.87 | $30.83 | 4,900 |
| 12:13 PM | $30.83 | Up $0.00 | $30.87 | $30.83 | 0 |
| 12:12 PM | $30.87 | Up $0.01 | $30.87 | $30.87 | 1,400 |
| 12:11 PM | $30.86 | Down $ -0.01 | $30.87 | $30.86 | 2,000 |
| 12:10 PM | $30.87 | Up $0.01 | $30.87 | $30.86 | 200 |
| 12:09 PM | $30.86 | Up $0.00 | $30.87 | $30.85 | 3,000 |
| 12:08 PM | $30.86 | Down $ -0.04 | $30.90 | $30.86 | 2,600 |
| 12:07 PM | $30.90 | Up $0.00 | $30.90 | $30.90 | 1,500 |
| 12:06 PM | $30.90 | Down $ -0.01 | $30.91 | $30.89 | 2,800 |
| 12:05 PM | $30.91 | Down $ -0.01 | $30.93 | $30.91 | 1,600 |
| 12:04 PM | $30.92 | Down $ -0.01 | $30.94 | $30.92 | 3,300 |
| 12:03 PM | $30.93 | Up $0.03 | $30.94 | $30.91 | 5,000 |
| 12:01 PM | $30.90 | Down $ -0.01 | $30.91 | $30.88 | 6,900 |
| 12:01 PM | $30.90 | Up $0.00 | $30.91 | $30.88 | 0 |
| 12:00 PM | $30.91 | Down $ -0.01 | $30.92 | $30.90 | 5,200 |
| 11:59 AM | $30.92 | Up $0.01 | $30.92 | $30.90 | 2,500 |
| 11:58 AM | $30.92 | Down $ -0.01 | $30.92 | $30.92 | 1,300 |
| 11:57 AM | $30.92 | Up $0.03 | $30.92 | $30.88 | 4,700 |
| 11:56 AM | $30.89 | Down $ -0.03 | $30.91 | $30.89 | 2,900 |
| 11:55 AM | $30.92 | Down $ -0.04 | $30.95 | $30.92 | 3,600 |
| 11:54 AM | $30.96 | Down $ -0.01 | $30.96 | $30.96 | 1,600 |
| 11:52 AM | $30.97 | Down $ -0.02 | $30.99 | $30.95 | 7,000 |
| 11:52 AM | $30.97 | Up $0.00 | $30.99 | $30.95 | 0 |
| 11:51 AM | $30.99 | Down $0.00 | $30.99 | $30.99 | 1,700 |
| 11:50 AM | $30.99 | Up $0.03 | $30.99 | $30.97 | 3,500 |
| 11:49 AM | $30.96 | Up $0.02 | $30.96 | $30.96 | 400 |
| 11:48 AM | $30.94 | Up $0.01 | $30.94 | $30.91 | 5,200 |
| 11:47 AM | $30.93 | Down $ -0.01 | $30.94 | $30.92 | 2,200 |
| 11:46 AM | $30.94 | Down $ -0.02 | $30.96 | $30.94 | 2,100 |
| 11:45 AM | $30.96 | Up $0.02 | $30.96 | $30.95 | 500 |
| 11:44 AM | $30.94 | Down $ -0.01 | $30.95 | $30.92 | 2,600 |
| 11:43 AM | $30.95 | Down $ -0.01 | $30.97 | $30.95 | 7,200 |
| 11:41 AM | $30.96 | Up $0.04 | $30.96 | $30.92 | 2,100 |
| 11:41 AM | $30.96 | Up $0.00 | $30.96 | $30.92 | 0 |
| 11:40 AM | $30.92 | Down $ -0.04 | $30.97 | $30.92 | 3,300 |
| 11:39 AM | $30.96 | Up $0.01 | $30.96 | $30.92 | 3,000 |
| 11:38 AM | $30.95 | Down $ -0.02 | $30.98 | $30.95 | 800 |
| 11:37 AM | $30.97 | Up $0.03 | $30.98 | $30.95 | 4,200 |
| 11:36 AM | $30.94 | Down $ -0.02 | $30.98 | $30.94 | 1,500 |
| 11:35 AM | $30.96 | Down $ -0.01 | $30.98 | $30.96 | 2,500 |
| 11:34 AM | $30.97 | Down $ -0.01 | $31.00 | $30.97 | 2,900 |
| 11:33 AM | $30.98 | Up $0.02 | $30.98 | $30.96 | 5,000 |
| 11:32 AM | $30.96 | Down $ -0.01 | $30.96 | $30.94 | 2,100 |
| 11:31 AM | $30.97 | Up $0.00 | $30.97 | $30.96 | 1,500 |
| 11:30 AM | $30.97 | Down $ -0.01 | $30.97 | $30.97 | 200 |
| 11:29 AM | $30.98 | Down $ -0.02 | $31.00 | $30.96 | 2,600 |
| 11:28 AM | $31.00 | Up $0.00 | $31.00 | $30.97 | 3,200 |
| 11:27 AM | $31.00 | Down $ -0.02 | $31.03 | $31.00 | 1,100 |
| 11:26 AM | $31.03 | Down $ -0.01 | $31.03 | $31.01 | 2,400 |
| 11:25 AM | $31.03 | Down $ -0.03 | $31.06 | $31.03 | 1,300 |
| 11:24 AM | $31.06 | Down $ -0.01 | $31.07 | $31.05 | 2,500 |
| 11:23 AM | $31.07 | Up $0.07 | $31.07 | $31.00 | 2,900 |
| 11:22 AM | $31.00 | Up $0.03 | $31.00 | $30.96 | 2,900 |
| 11:21 AM | $30.97 | Up $0.03 | $30.98 | $30.93 | 5,200 |
| 11:20 AM | $30.94 | Down $ -0.03 | $31.00 | $30.94 | 8,900 |
| 11:19 AM | $30.97 | Up $0.00 | $30.97 | $30.97 | 400 |
| 11:18 AM | $30.97 | Down $ -0.03 | $30.99 | $30.96 | 2,700 |
| 11:17 AM | $31.00 | Down $ -0.02 | $31.01 | $30.98 | 2,100 |
| 11:16 AM | $31.01 | Up $0.00 | $31.02 | $31.00 | 1,300 |
| 11:15 AM | $31.01 | Up $0.01 | $31.04 | $31.01 | 1,100 |
| 11:14 AM | $31.00 | Down $ -0.02 | $31.02 | $31.00 | 1,000 |
| 11:13 AM | $31.02 | Down $ -0.01 | $31.02 | $31.00 | 1,500 |
| 11:12 AM | $31.03 | Down $ -0.02 | $31.06 | $31.03 | 2,600 |
| 11:11 AM | $31.05 | Up $0.03 | $31.05 | $31.03 | 1,700 |
| 11:10 AM | $31.02 | Up $0.01 | $31.02 | $31.01 | 700 |
| 11:09 AM | $31.01 | Down $ -0.03 | $31.02 | $30.98 | 2,900 |
| 11:08 AM | $31.04 | Down $ -0.03 | $31.07 | $31.04 | 400 |
| 11:07 AM | $31.07 | Down $ -0.02 | $31.08 | $31.06 | 1,800 |
| 11:06 AM | $31.09 | Down $ -0.05 | $31.13 | $31.08 | 1,100 |
| 11:05 AM | $31.14 | Down $ -0.12 | $31.25 | $31.13 | 5,200 |
| 11:04 AM | $31.26 | Up $0.01 | $31.26 | $31.25 | 300 |
| 11:03 AM | $31.25 | Up $0.02 | $31.26 | $31.23 | 4,900 |
| 11:02 AM | $31.23 | Up $0.01 | $31.23 | $31.21 | 800 |
| 11:01 AM | $31.22 | Up $0.02 | $31.22 | $31.21 | 400 |
| 11:00 AM | $31.20 | Down $ -0.05 | $31.24 | $31.20 | 3,800 |
| 10:59 AM | $31.25 | Up $0.03 | $31.25 | $31.23 | 5,800 |
| 10:58 AM | $31.22 | Up $0.04 | $31.24 | $31.19 | 2,100 |
| 10:57 AM | $31.19 | Up $0.04 | $31.19 | $31.16 | 3,100 |
| 10:56 AM | $31.15 | Up $0.01 | $31.17 | $31.15 | 2,000 |
| 10:55 AM | $31.14 | Up $0.04 | $31.14 | $31.11 | 2,800 |
| 10:54 AM | $31.10 | Up $0.00 | $31.10 | $31.10 | 700 |
| 10:53 AM | $31.10 | Up $0.04 | $31.11 | $31.07 | 2,100 |
| 10:52 AM | $31.06 | Down $ -0.04 | $31.09 | $31.06 | 1,100 |
| 10:51 AM | $31.10 | Up $0.03 | $31.10 | $31.05 | 2,800 |
| 10:50 AM | $31.07 | Up $0.02 | $31.07 | $31.06 | 1,700 |
| 10:49 AM | $31.05 | Up $0.00 | $31.05 | $31.05 | 500 |
| 10:48 AM | $31.05 | Down $ -0.02 | $31.07 | $31.05 | 2,100 |
| 10:47 AM | $31.07 | Up $0.01 | $31.07 | $31.07 | 800 |
| 10:46 AM | $31.06 | Down $ -0.01 | $31.08 | $31.06 | 500 |
| 10:45 AM | $31.07 | Up $0.04 | $31.09 | $31.04 | 2,700 |
| 10:44 AM | $31.03 | Up $0.00 | $31.03 | $31.01 | 1,100 |
| 10:43 AM | $31.03 | Up $0.01 | $31.03 | $31.02 | 300 |
| 10:42 AM | $31.02 | Up $0.04 | $31.03 | $30.98 | 1,800 |
| 10:41 AM | $30.98 | Up $0.00 | $30.99 | $30.98 | 700 |
| 10:40 AM | $30.98 | Down $ -0.05 | $31.02 | $30.98 | 1,100 |
| 10:39 AM | $31.04 | Up $0.02 | $31.05 | $31.03 | 1,600 |
| 10:38 AM | $31.01 | Up $0.00 | $31.01 | $31.01 | 100 |
| 10:37 AM | $31.01 | Up $0.00 | $31.01 | $31.01 | 900 |
| 10:36 AM | $31.01 | Down $ -0.01 | $31.02 | $30.98 | 5,600 |
| 10:35 AM | $31.02 | Up $0.02 | $31.04 | $31.00 | 3,900 |
| 10:34 AM | $31.00 | Up $0.00 | $31.01 | $30.99 | 2,400 |
| 10:33 AM | $31.00 | Up $0.07 | $31.00 | $30.94 | 2,200 |
| 10:32 AM | $30.93 | Up $0.00 | $30.93 | $30.88 | 1,400 |
| 10:31 AM | $30.93 | Down $ -0.04 | $30.95 | $30.93 | 1,000 |
| 10:30 AM | $30.97 | Up $0.05 | $30.97 | $30.92 | 1,600 |
| 10:29 AM | $30.92 | Down $ -0.03 | $30.94 | $30.91 | 1,800 |
| 10:28 AM | $30.95 | Up $0.01 | $30.95 | $30.94 | 1,600 |
| 10:27 AM | $30.94 | Down $ -0.03 | $30.97 | $30.94 | 1,200 |
| 10:26 AM | $30.97 | Up $0.11 | $30.97 | $30.86 | 2,900 |
| 10:25 AM | $30.86 | Up $0.03 | $30.87 | $30.84 | 4,400 |
| 10:24 AM | $30.83 | Down $ -0.06 | $30.88 | $30.83 | 800 |
| 10:23 AM | $30.89 | Down $ -0.09 | $30.96 | $30.89 | 800 |
| 10:22 AM | $30.98 | Up $0.04 | $30.99 | $30.96 | 3,400 |
| 10:21 AM | $30.94 | Down $ -0.08 | $31.02 | $30.94 | 3,300 |
| 10:20 AM | $31.02 | Up $0.01 | $31.02 | $30.98 | 2,900 |
| 10:19 AM | $31.01 | Down $ -0.02 | $31.04 | $31.01 | 2,300 |
| 10:18 AM | $31.03 | Down $ -0.01 | $31.06 | $31.02 | 1,800 |
| 10:17 AM | $31.04 | Down $ -0.03 | $31.06 | $31.04 | 1,100 |
| 10:16 AM | $31.07 | Down $ -0.04 | $31.09 | $31.07 | 2,500 |
| 10:15 AM | $31.11 | Up $0.03 | $31.11 | $31.04 | 2,800 |
| 10:14 AM | $31.08 | Up $0.02 | $31.10 | $31.05 | 2,600 |
| 10:13 AM | $31.06 | Up $0.00 | $31.08 | $31.04 | 2,200 |
| 10:12 AM | $31.06 | Down $ -0.04 | $31.11 | $31.05 | 5,200 |
| 10:11 AM | $31.10 | Up $0.12 | $31.10 | $30.99 | 2,500 |
| 10:10 AM | $30.98 | Up $0.00 | $30.98 | $30.96 | 1,500 |
| 10:09 AM | $30.98 | Down $0.00 | $31.02 | $30.97 | 3,500 |
| 10:08 AM | $30.99 | Down $ -0.02 | $31.00 | $30.98 | 1,200 |
| 10:07 AM | $31.00 | Up $0.06 | $31.00 | $30.94 | 2,700 |
| 10:06 AM | $30.94 | Down $ -0.01 | $30.95 | $30.91 | 5,100 |
| 10:05 AM | $30.95 | Up $0.04 | $30.95 | $30.90 | 3,800 |
| 10:04 AM | $30.91 | Up $0.04 | $30.91 | $30.86 | 3,700 |
| 10:03 AM | $30.87 | Down $ -0.04 | $30.91 | $30.87 | 5,200 |
| 10:02 AM | $30.91 | Down $ -0.01 | $30.93 | $30.89 | 3,500 |
| 10:01 AM | $30.92 | Up $0.07 | $30.94 | $30.85 | 4,700 |
| 10:00 AM | $30.85 | Down $ -0.03 | $30.93 | $30.85 | 7,000 |
| 09:59 AM | $30.88 | Up $0.02 | $30.88 | $30.87 | 300 |
| 09:58 AM | $30.87 | Down $ -0.02 | $30.88 | $30.86 | 2,900 |
| 09:57 AM | $30.88 | Up $0.05 | $30.88 | $30.84 | 400 |
| 09:56 AM | $30.83 | Down $ -0.01 | $30.87 | $30.82 | 3,700 |
| 09:55 AM | $30.84 | Up $0.04 | $30.84 | $30.81 | 1,500 |
| 09:54 AM | $30.80 | Up $0.02 | $30.80 | $30.76 | 2,400 |
| 09:53 AM | $30.78 | Down $ -0.04 | $30.83 | $30.78 | 2,500 |
| 09:52 AM | $30.82 | Up $0.03 | $30.84 | $30.78 | 4,200 |
| 09:51 AM | $30.79 | Up $0.04 | $30.79 | $30.76 | 1,200 |
| 09:50 AM | $30.75 | Up $0.05 | $30.75 | $30.64 | 4,100 |
| 09:49 AM | $30.70 | Up $0.01 | $30.72 | $30.70 | 400 |
| 09:48 AM | $30.69 | Down $ -0.03 | $30.71 | $30.68 | 1,100 |
| 09:47 AM | $30.72 | Up $0.07 | $30.73 | $30.67 | 2,700 |
| 09:46 AM | $30.65 | Up $0.02 | $30.69 | $30.57 | 6,300 |
| 09:45 AM | $30.63 | Down $ -0.09 | $30.70 | $30.61 | 2,400 |
| 09:44 AM | $30.72 | Up $0.04 | $30.72 | $30.68 | 2,500 |
| 09:43 AM | $30.68 | Down $ -0.23 | $30.90 | $30.68 | 2,700 |
| 09:42 AM | $30.91 | Down $ -0.04 | $30.95 | $30.87 | 4,800 |
| 09:41 AM | $30.95 | Up $0.01 | $30.95 | $30.91 | 3,000 |
| 09:40 AM | $30.94 | Up $0.01 | $30.95 | $30.92 | 2,500 |
| 09:39 AM | $30.93 | Up $0.05 | $30.95 | $30.85 | 4,200 |
| 09:38 AM | $30.88 | Up $0.03 | $30.93 | $30.84 | 5,900 |
| 09:37 AM | $30.85 | Up $0.00 | $30.87 | $30.82 | 1,500 |
| 09:36 AM | $30.85 | Down $ -0.09 | $30.98 | $30.84 | 6,100 |
| 09:35 AM | $30.94 | Up $0.04 | $30.98 | $30.84 | 6,200 |
| 09:34 AM | $30.90 | Down $ -0.04 | $30.99 | $30.87 | 6,800 |
| 09:33 AM | $30.94 | Down $ -0.01 | $31.00 | $30.88 | 18,400 |
| 09:32 AM | $30.95 | Down $ -0.03 | $30.99 | $30.93 | 8,300 |
| 09:31 AM | $30.98 | Up $0.00 | $31.00 | $30.91 | 4,500 |
| 09:30 AM | $30.98 | Up $0.24 | $31.16 | $30.94 | 30,700 |
| Previous close | $30.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/11/2026 | $30.74 | $30.07 | $30.94 | $30.06 | 1,569,400 |
| 09/11/2026 | $31.76 | $31.45 | $31.98 | $31.36 | 3,225,900 |
| 06/11/2026 | $29.59 | $29.70 | $29.74 | $29.27 | 1,903,200 |
| 05/11/2026 | $28.05 | $28.94 | $28.95 | $27.57 | 3,235,500 |
| 04/11/2026 | $31.67 | $31.15 | $31.67 | $30.96 | 2,561,400 |
| 03/11/2026 | $29.91 | $29.62 | $29.92 | $29.53 | 1,675,500 |
| 02/11/2026 | $29.96 | $30.56 | $30.60 | $29.75 | 1,540,300 |
| 30/10/2026 | $28.90 | $28.98 | $29.10 | $28.58 | 4,977,600 |
| 29/10/2026 | $31.57 | $31.65 | $31.74 | $31.24 | 1,275,400 |
| 28/10/2026 | $32.12 | $31.73 | $32.20 | $31.58 | 2,370,300 |
| 27/10/2026 | $31.99 | $31.58 | $32.01 | $31.57 | 1,046,300 |
| 26/10/2026 | $30.41 | $30.76 | $30.87 | $30.27 | 1,516,000 |
| 23/10/2026 | $29.50 | $29.97 | $30.02 | $29.46 | 1,292,000 |
| 22/10/2026 | $29.51 | $29.81 | $29.93 | $29.49 | 1,879,100 |
| 21/10/2026 | $32.00 | $32.08 | $32.21 | $31.65 | 1,043,200 |
| 20/10/2026 | $32.94 | $33.38 | $33.63 | $32.87 | 819,200 |
| 19/10/2026 | $33.29 | $32.94 | $33.50 | $32.93 | 1,114,200 |
| 16/10/2026 | $33.33 | $33.28 | $33.50 | $32.86 | 1,630,000 |
| 15/10/2026 | $32.91 | $32.52 | $33.30 | $32.48 | 1,187,900 |
| 14/10/2026 | $32.72 | $32.83 | $32.92 | $32.39 | 1,387,000 |
| 13/10/2026 | $34.67 | $34.30 | $34.87 | $34.28 | 1,328,200 |
| 09/10/2026 | $35.17 | $35.28 | $35.45 | $35.12 | 669,200 |
| 08/10/2026 | $33.55 | $33.31 | $33.60 | $33.21 | 748,100 |
| 07/10/2026 | $33.93 | $34.04 | $34.23 | $33.80 | 874,500 |
| 06/10/2026 | $34.98 | $34.93 | $35.49 | $34.89 | 1,176,000 |
| 05/10/2026 | $35.10 | $34.88 | $35.42 | $34.87 | 555,400 |
| 02/10/2026 | $35.01 | $34.54 | $35.01 | $34.54 | 1,355,200 |
| 01/10/2026 | $33.29 | $33.41 | $33.87 | $33.14 | 1,184,300 |
| 30/09/2026 | $33.93 | $34.21 | $34.37 | $33.85 | 1,867,500 |
| 29/09/2026 | $34.45 | $34.25 | $35.06 | $34.18 | 1,891,200 |
Graphs are not available, please refer to the detailed table