Find a quote
PERPETUA RESOURCES CORP
41.02 Up 1.82 (4.44 %)
Delayed : 2026/04/01 17:40:00
- Previous close $39.20
- Opening $40.03
- Today High $42.18
- Today Low $39.41
- Price Bid $40.50
- Price Ask $40.50
- 52 Weeks High $51.10
- 52 Weeks Low $12.59
- Size Bid 2
- Size Ask 25
- Volume 152,662
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.02 | Up $0.01 | $41.02 | $41.02 | 14,000 |
| 03:59 PM | $41.01 | Down $ -0.06 | $41.10 | $40.95 | 9,400 |
| 03:58 PM | $41.07 | Up $0.02 | $41.09 | $41.06 | 500 |
| 03:57 PM | $41.05 | Up $0.04 | $41.08 | $41.04 | 800 |
| 03:56 PM | $41.01 | Down $ -0.13 | $41.13 | $41.01 | 1,900 |
| 03:55 PM | $41.14 | Up $0.00 | $41.19 | $41.13 | 1,700 |
| 03:54 PM | $41.14 | Down $ -0.04 | $41.19 | $41.13 | 1,800 |
| 03:52 PM | $41.18 | Up $0.07 | $41.18 | $41.18 | 100 |
| 03:52 PM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 03:51 PM | $41.11 | Down $ -0.04 | $41.15 | $41.11 | 200 |
| 03:50 PM | $41.15 | Down $ -0.08 | $41.31 | $41.15 | 2,700 |
| 03:49 PM | $41.23 | Down $ -0.02 | $41.24 | $41.23 | 700 |
| 03:48 PM | $41.25 | Down $ -0.04 | $41.27 | $41.25 | 600 |
| 03:47 PM | $41.29 | Up $0.04 | $41.29 | $41.29 | 200 |
| 03:45 PM | $41.25 | Down $ -0.02 | $41.26 | $41.25 | 200 |
| 03:45 PM | $41.25 | Up $0.00 | $41.26 | $41.25 | 0 |
| 03:44 PM | $41.27 | Down $ -0.01 | $41.36 | $41.27 | 1,100 |
| 03:43 PM | $41.28 | Up $0.07 | $41.28 | $41.19 | 1,800 |
| 03:40 PM | $41.21 | Down $ -0.01 | $41.21 | $41.21 | 800 |
| 03:40 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:40 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:39 PM | $41.22 | Up $0.03 | $41.22 | $41.22 | 100 |
| 03:36 PM | $41.19 | Up $0.10 | $41.19 | $41.10 | 1,000 |
| 03:36 PM | $41.19 | Up $0.00 | $41.19 | $41.10 | 0 |
| 03:36 PM | $41.19 | Up $0.00 | $41.19 | $41.10 | 0 |
| 03:35 PM | $41.09 | Down $ -0.09 | $41.10 | $41.09 | 300 |
| 03:32 PM | $41.18 | Up $0.02 | $41.18 | $41.18 | 500 |
| 03:32 PM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 03:32 PM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 03:31 PM | $41.16 | Down $ -0.03 | $41.17 | $41.16 | 1,100 |
| 03:30 PM | $41.19 | Down $ -0.11 | $41.28 | $41.19 | 600 |
| 03:28 PM | $41.30 | Up $0.07 | $41.30 | $41.29 | 600 |
| 03:28 PM | $41.30 | Up $0.00 | $41.30 | $41.29 | 0 |
| 03:26 PM | $41.23 | Down $ -0.03 | $41.23 | $41.23 | 100 |
| 03:26 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 0 |
| 03:25 PM | $41.26 | Up $0.19 | $41.26 | $41.21 | 300 |
| 03:23 PM | $41.07 | Down $ -0.03 | $41.07 | $41.07 | 200 |
| 03:23 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 03:21 PM | $41.10 | Down $ -0.11 | $41.16 | $41.10 | 300 |
| 03:21 PM | $41.10 | Up $0.00 | $41.16 | $41.10 | 0 |
| 03:20 PM | $41.21 | Down $ -0.06 | $41.33 | $41.21 | 1,300 |
| 03:19 PM | $41.27 | Down $ -0.02 | $41.27 | $41.27 | 1,000 |
| 03:17 PM | $41.29 | Up $0.04 | $41.29 | $41.29 | 100 |
| 03:17 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 03:16 PM | $41.25 | Up $0.09 | $41.25 | $41.21 | 200 |
| 03:15 PM | $41.16 | Up $0.00 | $41.19 | $41.16 | 1,200 |
| 03:14 PM | $41.16 | Up $0.03 | $41.20 | $41.15 | 1,100 |
| 03:13 PM | $41.13 | Up $0.04 | $41.13 | $41.13 | 100 |
| 03:12 PM | $41.09 | Up $0.06 | $41.09 | $41.09 | 600 |
| 03:11 PM | $41.03 | Down $ -0.05 | $41.04 | $41.03 | 900 |
| 03:10 PM | $41.08 | Down $ -0.03 | $41.08 | $41.03 | 600 |
| 03:09 PM | $41.11 | Up $0.02 | $41.11 | $41.07 | 900 |
| 03:08 PM | $41.09 | Down $ -0.08 | $41.09 | $41.09 | 100 |
| 03:07 PM | $41.17 | Up $0.03 | $41.17 | $41.17 | 100 |
| 03:05 PM | $41.14 | Up $0.04 | $41.14 | $41.13 | 700 |
| 03:05 PM | $41.14 | Up $0.00 | $41.14 | $41.13 | 0 |
| 03:04 PM | $41.10 | Up $0.04 | $41.10 | $41.06 | 300 |
| 03:03 PM | $41.06 | Down $ -0.07 | $41.13 | $41.06 | 700 |
| 03:02 PM | $41.13 | Down $ -0.07 | $41.21 | $41.13 | 900 |
| 03:01 PM | $41.20 | Up $0.09 | $41.20 | $41.19 | 300 |
| 03:00 PM | $41.11 | Up $0.01 | $41.14 | $41.11 | 400 |
| 02:59 PM | $41.10 | Up $0.07 | $41.10 | $41.10 | 200 |
| 02:56 PM | $41.03 | Down $ -0.12 | $41.05 | $41.03 | 900 |
| 02:56 PM | $41.03 | Up $0.00 | $41.05 | $41.03 | 0 |
| 02:56 PM | $41.03 | Up $0.00 | $41.05 | $41.03 | 0 |
| 02:54 PM | $41.15 | Up $0.10 | $41.15 | $41.15 | 100 |
| 02:54 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 02:51 PM | $41.05 | Down $ -0.03 | $41.06 | $41.05 | 300 |
| 02:51 PM | $41.05 | Up $0.00 | $41.06 | $41.05 | 0 |
| 02:51 PM | $41.05 | Up $0.00 | $41.06 | $41.05 | 0 |
| 02:49 PM | $41.08 | Up $0.09 | $41.08 | $41.08 | 200 |
| 02:49 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 02:48 PM | $40.99 | Down $ -0.03 | $41.05 | $40.99 | 1,000 |
| 02:47 PM | $41.02 | Up $0.19 | $41.02 | $40.89 | 800 |
| 02:46 PM | $40.83 | Down $ -0.12 | $40.83 | $40.83 | 100 |
| 02:43 PM | $40.95 | Down $ -0.03 | $40.95 | $40.95 | 100 |
| 02:43 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 02:43 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 02:42 PM | $40.98 | Up $0.01 | $40.98 | $40.98 | 100 |
| 02:41 PM | $40.97 | Up $0.14 | $40.97 | $40.97 | 100 |
| 02:40 PM | $40.83 | Up $0.04 | $40.83 | $40.81 | 200 |
| 02:39 PM | $40.79 | Up $0.13 | $40.79 | $40.71 | 500 |
| 02:38 PM | $40.66 | Down $ -0.16 | $40.69 | $40.66 | 400 |
| 02:37 PM | $40.82 | Up $0.09 | $40.82 | $40.82 | 200 |
| 02:36 PM | $40.73 | Down $ -0.11 | $40.73 | $40.73 | 100 |
| 02:33 PM | $40.84 | Down $ -0.01 | $40.84 | $40.77 | 300 |
| 02:33 PM | $40.84 | Up $0.00 | $40.84 | $40.77 | 0 |
| 02:33 PM | $40.84 | Up $0.00 | $40.84 | $40.77 | 0 |
| 02:32 PM | $40.85 | Up $0.01 | $40.85 | $40.82 | 300 |
| 02:31 PM | $40.84 | Up $0.01 | $40.84 | $40.84 | 100 |
| 02:30 PM | $40.83 | Up $0.06 | $40.83 | $40.83 | 400 |
| 02:28 PM | $40.77 | Down $ -0.04 | $40.78 | $40.77 | 200 |
| 02:28 PM | $40.77 | Up $0.00 | $40.78 | $40.77 | 0 |
| 02:27 PM | $40.81 | Up $0.06 | $40.81 | $40.81 | 100 |
| 02:25 PM | $40.75 | Up $0.01 | $40.75 | $40.69 | 200 |
| 02:25 PM | $40.75 | Up $0.00 | $40.75 | $40.69 | 0 |
| 02:24 PM | $40.74 | Down $ -0.04 | $40.76 | $40.74 | 300 |
| 02:22 PM | $40.78 | Up $0.02 | $40.80 | $40.78 | 500 |
| 02:22 PM | $40.78 | Up $0.00 | $40.80 | $40.78 | 0 |
| 02:21 PM | $40.76 | Down $ -0.05 | $40.79 | $40.70 | 1,000 |
| 02:20 PM | $40.81 | Down $ -0.04 | $40.91 | $40.81 | 400 |
| 02:19 PM | $40.85 | Down $ -0.13 | $40.95 | $40.81 | 1,400 |
| 02:17 PM | $40.98 | Down $ -0.06 | $40.98 | $40.92 | 300 |
| 02:17 PM | $40.98 | Up $0.00 | $40.98 | $40.92 | 0 |
| 02:16 PM | $41.04 | Down $ -0.02 | $41.04 | $41.04 | 100 |
| 02:14 PM | $41.06 | Up $0.18 | $41.06 | $40.93 | 500 |
| 02:14 PM | $41.06 | Up $0.00 | $41.06 | $40.93 | 0 |
| 02:13 PM | $40.88 | Down $ -0.11 | $40.93 | $40.88 | 300 |
| 02:12 PM | $40.99 | Down $ -0.05 | $41.00 | $40.99 | 400 |
| 02:10 PM | $41.04 | Up $0.02 | $41.04 | $41.03 | 200 |
| 02:10 PM | $41.04 | Up $0.00 | $41.04 | $41.03 | 0 |
| 02:09 PM | $41.02 | Up $0.05 | $41.02 | $40.99 | 300 |
| 02:08 PM | $40.97 | Down $ -0.14 | $41.03 | $40.97 | 500 |
| 02:06 PM | $41.11 | Up $0.08 | $41.11 | $41.11 | 100 |
| 02:06 PM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 02:05 PM | $41.03 | Up $0.04 | $41.03 | $41.03 | 100 |
| 02:04 PM | $40.99 | Up $0.12 | $41.00 | $40.95 | 400 |
| 02:03 PM | $40.87 | Up $0.01 | $40.87 | $40.79 | 700 |
| 02:02 PM | $40.86 | Down $ -0.09 | $40.89 | $40.82 | 1,000 |
| 02:01 PM | $40.95 | Up $0.06 | $40.95 | $40.94 | 300 |
| 01:57 PM | $40.89 | Down $ -0.05 | $40.91 | $40.89 | 200 |
| 01:57 PM | $40.89 | Up $0.00 | $40.91 | $40.89 | 0 |
| 01:57 PM | $40.89 | Up $0.00 | $40.91 | $40.89 | 0 |
| 01:57 PM | $40.89 | Up $0.00 | $40.91 | $40.89 | 0 |
| 01:56 PM | $40.94 | Down $ -0.03 | $40.95 | $40.94 | 300 |
| 01:54 PM | $40.97 | Up $0.05 | $40.97 | $40.97 | 500 |
| 01:54 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 01:52 PM | $40.92 | Down $ -0.08 | $40.92 | $40.92 | 100 |
| 01:52 PM | $40.92 | Up $0.00 | $40.92 | $40.92 | 0 |
| 01:51 PM | $41.00 | Up $0.08 | $41.00 | $40.99 | 600 |
| 01:50 PM | $40.92 | Down $ -0.08 | $40.96 | $40.92 | 800 |
| 01:49 PM | $41.00 | Down $ -0.01 | $41.00 | $41.00 | 200 |
| 01:48 PM | $41.01 | Down $ -0.12 | $41.01 | $41.01 | 100 |
| 01:47 PM | $41.13 | Down $ -0.12 | $41.14 | $41.13 | 800 |
| 01:45 PM | $41.25 | Up $0.02 | $41.28 | $41.25 | 200 |
| 01:45 PM | $41.25 | Up $0.00 | $41.28 | $41.25 | 0 |
| 01:44 PM | $41.23 | Down $ -0.10 | $41.27 | $41.23 | 500 |
| 01:41 PM | $41.33 | Up $0.05 | $41.34 | $41.32 | 600 |
| 01:41 PM | $41.33 | Up $0.00 | $41.34 | $41.32 | 0 |
| 01:41 PM | $41.33 | Up $0.00 | $41.34 | $41.32 | 0 |
| 01:35 PM | $41.28 | Down $ -0.15 | $41.28 | $41.28 | 100 |
| 01:35 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:35 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:35 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:35 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:35 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:32 PM | $41.43 | Down $ -0.06 | $41.43 | $41.43 | 200 |
| 01:32 PM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 01:32 PM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 01:31 PM | $41.49 | Down $ -0.02 | $41.50 | $41.49 | 200 |
| 01:28 PM | $41.51 | Down $ -0.03 | $41.51 | $41.51 | 100 |
| 01:28 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 01:28 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 01:26 PM | $41.54 | Up $0.11 | $41.54 | $41.49 | 400 |
| 01:26 PM | $41.54 | Up $0.00 | $41.54 | $41.49 | 0 |
| 01:25 PM | $41.43 | Down $ -0.09 | $41.43 | $41.43 | 100 |
| 01:23 PM | $41.52 | Down $ -0.03 | $41.53 | $41.49 | 500 |
| 01:23 PM | $41.52 | Up $0.00 | $41.53 | $41.49 | 0 |
| 01:22 PM | $41.55 | Down $ -0.02 | $41.55 | $41.55 | 400 |
| 01:21 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 300 |
| 01:18 PM | $41.57 | Down $ -0.05 | $41.57 | $41.57 | 100 |
| 01:18 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 01:18 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 01:16 PM | $41.62 | Down $ -0.02 | $41.62 | $41.62 | 100 |
| 01:16 PM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 01:15 PM | $41.64 | Down $ -0.04 | $41.64 | $41.64 | 100 |
| 01:14 PM | $41.68 | Down $ -0.08 | $41.71 | $41.68 | 600 |
| 01:13 PM | $41.76 | Up $0.06 | $41.76 | $41.76 | 100 |
| 01:10 PM | $41.70 | Down $ -0.01 | $41.74 | $41.70 | 800 |
| 01:10 PM | $41.70 | Up $0.00 | $41.74 | $41.70 | 0 |
| 01:10 PM | $41.70 | Up $0.00 | $41.74 | $41.70 | 0 |
| 01:09 PM | $41.71 | Down $ -0.09 | $41.72 | $41.71 | 600 |
| 01:08 PM | $41.80 | Up $0.01 | $41.80 | $41.73 | 1,700 |
| 01:06 PM | $41.79 | Up $0.06 | $41.79 | $41.78 | 200 |
| 01:06 PM | $41.79 | Up $0.00 | $41.79 | $41.78 | 0 |
| 01:05 PM | $41.73 | Up $0.09 | $41.73 | $41.72 | 500 |
| 01:03 PM | $41.64 | Down $ -0.01 | $41.64 | $41.64 | 600 |
| 01:03 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 01:01 PM | $41.65 | Down $ -0.06 | $41.66 | $41.65 | 400 |
| 01:01 PM | $41.65 | Up $0.00 | $41.66 | $41.65 | 0 |
| 12:59 PM | $41.71 | Up $0.06 | $41.71 | $41.65 | 400 |
| 12:59 PM | $41.71 | Up $0.00 | $41.71 | $41.65 | 0 |
| 12:58 PM | $41.65 | Down $ -0.01 | $41.65 | $41.65 | 200 |
| 12:56 PM | $41.66 | Down $ -0.05 | $41.66 | $41.66 | 300 |
| 12:56 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:54 PM | $41.71 | Up $0.07 | $41.71 | $41.71 | 100 |
| 12:54 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 12:49 PM | $41.64 | Up $0.04 | $41.64 | $41.64 | 100 |
| 12:49 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 12:49 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 12:49 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 12:49 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 12:43 PM | $41.60 | Up $0.02 | $41.60 | $41.59 | 300 |
| 12:43 PM | $41.60 | Up $0.00 | $41.60 | $41.59 | 0 |
| 12:43 PM | $41.60 | Up $0.00 | $41.60 | $41.59 | 0 |
| 12:43 PM | $41.60 | Up $0.00 | $41.60 | $41.59 | 0 |
| 12:43 PM | $41.60 | Up $0.00 | $41.60 | $41.59 | 0 |
| 12:43 PM | $41.60 | Up $0.00 | $41.60 | $41.59 | 0 |
| 12:42 PM | $41.58 | Up $0.12 | $41.58 | $41.58 | 100 |
| 12:40 PM | $41.46 | Down $ -0.07 | $41.49 | $41.37 | 2,300 |
| 12:40 PM | $41.46 | Up $0.00 | $41.49 | $41.37 | 0 |
| 12:38 PM | $41.53 | Down $ -0.01 | $41.53 | $41.53 | 100 |
| 12:38 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 12:37 PM | $41.54 | Down $ -0.05 | $41.54 | $41.54 | 100 |
| 12:35 PM | $41.59 | Up $0.00 | $41.59 | $41.54 | 300 |
| 12:35 PM | $41.59 | Up $0.00 | $41.59 | $41.54 | 0 |
| 12:34 PM | $41.59 | Up $0.08 | $41.59 | $41.59 | 200 |
| 12:32 PM | $41.51 | Down $ -0.01 | $41.51 | $41.51 | 100 |
| 12:32 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 12:31 PM | $41.52 | Up $0.08 | $41.52 | $41.52 | 200 |
| 12:30 PM | $41.44 | Down $ -0.06 | $41.44 | $41.44 | 100 |
| 12:29 PM | $41.50 | Up $0.03 | $41.50 | $41.50 | 100 |
| 12:28 PM | $41.47 | Down $ -0.01 | $41.47 | $41.47 | 100 |
| 12:27 PM | $41.48 | Up $0.03 | $41.48 | $41.48 | 400 |
| 12:21 PM | $41.45 | Down $ -0.04 | $41.45 | $41.45 | 300 |
| 12:21 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:21 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:21 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:21 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:21 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:20 PM | $41.49 | Down $ -0.01 | $41.49 | $41.49 | 200 |
| 12:19 PM | $41.50 | Down $ -0.02 | $41.50 | $41.50 | 100 |
| 12:18 PM | $41.52 | Down $ -0.06 | $41.53 | $41.52 | 200 |
| 12:16 PM | $41.58 | Down $ -0.06 | $41.64 | $41.58 | 500 |
| 12:16 PM | $41.58 | Up $0.00 | $41.64 | $41.58 | 0 |
| 12:15 PM | $41.64 | Up $0.00 | $41.67 | $41.64 | 300 |
| 12:14 PM | $41.64 | Down $ -0.03 | $41.64 | $41.64 | 100 |
| 12:13 PM | $41.67 | Down $ -0.06 | $41.67 | $41.67 | 700 |
| 12:12 PM | $41.73 | Up $0.02 | $41.78 | $41.73 | 200 |
| 12:11 PM | $41.71 | Down $ -0.11 | $41.73 | $41.71 | 400 |
| 12:10 PM | $41.82 | Down $ -0.08 | $41.92 | $41.82 | 700 |
| 12:09 PM | $41.90 | Up $0.06 | $41.90 | $41.90 | 100 |
| 12:05 PM | $41.84 | Up $0.03 | $41.84 | $41.84 | 400 |
| 12:05 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 12:05 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 12:05 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 12:04 PM | $41.82 | Down $ -0.04 | $41.82 | $41.82 | 100 |
| 12:02 PM | $41.85 | Down $ -0.05 | $41.86 | $41.80 | 500 |
| 12:02 PM | $41.85 | Up $0.00 | $41.86 | $41.80 | 0 |
| 12:01 PM | $41.90 | Down $ -0.04 | $41.90 | $41.90 | 200 |
| 12:00 PM | $41.94 | Up $0.01 | $42.03 | $41.93 | 1,100 |
| 11:59 AM | $41.93 | Down $ -0.25 | $42.11 | $41.93 | 1,700 |
| 11:58 AM | $42.18 | Up $0.15 | $42.18 | $42.18 | 100 |
| 11:51 AM | $42.03 | Down $ -0.10 | $42.05 | $42.03 | 400 |
| 11:51 AM | $42.03 | Up $0.00 | $42.05 | $42.03 | 0 |
| 11:51 AM | $42.03 | Up $0.00 | $42.05 | $42.03 | 0 |
| 11:51 AM | $42.03 | Up $0.00 | $42.05 | $42.03 | 0 |
| 11:51 AM | $42.03 | Up $0.00 | $42.05 | $42.03 | 0 |
| 11:51 AM | $42.03 | Up $0.00 | $42.05 | $42.03 | 0 |
| 11:51 AM | $42.03 | Up $0.00 | $42.05 | $42.03 | 0 |
| 11:47 AM | $42.13 | Up $0.12 | $42.13 | $42.01 | 800 |
| 11:47 AM | $42.13 | Up $0.00 | $42.13 | $42.01 | 0 |
| 11:47 AM | $42.13 | Up $0.00 | $42.13 | $42.01 | 0 |
| 11:47 AM | $42.13 | Up $0.00 | $42.13 | $42.01 | 0 |
| 11:46 AM | $42.01 | Down $ -0.09 | $42.05 | $42.01 | 500 |
| 11:45 AM | $42.10 | Down $ -0.02 | $42.14 | $42.10 | 200 |
| 11:44 AM | $42.12 | Up $0.06 | $42.12 | $42.12 | 200 |
| 11:43 AM | $42.06 | Up $0.01 | $42.06 | $42.06 | 100 |
| 11:41 AM | $42.05 | Up $0.04 | $42.05 | $42.05 | 100 |
| 11:41 AM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 11:40 AM | $42.01 | Up $0.01 | $42.01 | $42.01 | 100 |
| 11:39 AM | $42.00 | Down $ -0.05 | $42.05 | $42.00 | 700 |
| 11:35 AM | $42.05 | Down $ -0.04 | $42.11 | $42.05 | 200 |
| 11:35 AM | $42.05 | Up $0.00 | $42.11 | $42.05 | 0 |
| 11:35 AM | $42.05 | Up $0.00 | $42.11 | $42.05 | 0 |
| 11:35 AM | $42.05 | Up $0.00 | $42.11 | $42.05 | 0 |
| 11:34 AM | $42.09 | Up $0.10 | $42.09 | $41.96 | 300 |
| 11:33 AM | $41.99 | Down $ -0.01 | $41.99 | $41.97 | 400 |
| 11:31 AM | $42.00 | Up $0.04 | $42.00 | $42.00 | 100 |
| 11:31 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 11:30 AM | $41.96 | Up $0.04 | $41.99 | $41.94 | 300 |
| 11:28 AM | $41.92 | Down $ -0.07 | $41.96 | $41.92 | 600 |
| 11:28 AM | $41.92 | Up $0.00 | $41.96 | $41.92 | 0 |
| 11:27 AM | $41.99 | Up $0.00 | $41.99 | $41.99 | 300 |
| 11:20 AM | $41.99 | Up $0.04 | $42.03 | $41.99 | 400 |
| 11:20 AM | $41.99 | Up $0.00 | $42.03 | $41.99 | 0 |
| 11:20 AM | $41.99 | Up $0.00 | $42.03 | $41.99 | 0 |
| 11:20 AM | $41.99 | Up $0.00 | $42.03 | $41.99 | 0 |
| 11:20 AM | $41.99 | Up $0.00 | $42.03 | $41.99 | 0 |
| 11:20 AM | $41.99 | Up $0.00 | $42.03 | $41.99 | 0 |
| 11:20 AM | $41.99 | Up $0.00 | $42.03 | $41.99 | 0 |
| 11:19 AM | $41.95 | Up $0.15 | $41.95 | $41.89 | 300 |
| 11:18 AM | $41.80 | Down $ -0.01 | $41.80 | $41.80 | 100 |
| 11:17 AM | $41.81 | Up $0.20 | $41.81 | $41.73 | 400 |
| 11:15 AM | $41.61 | Up $0.15 | $41.61 | $41.45 | 800 |
| 11:15 AM | $41.61 | Up $0.00 | $41.61 | $41.45 | 0 |
| 11:14 AM | $41.46 | Down $ -0.15 | $41.46 | $41.46 | 100 |
| 11:13 AM | $41.61 | Up $0.20 | $41.61 | $41.49 | 500 |
| 11:11 AM | $41.41 | Down $ -0.16 | $41.43 | $41.41 | 400 |
| 11:11 AM | $41.41 | Up $0.00 | $41.43 | $41.41 | 0 |
| 11:10 AM | $41.57 | Up $0.07 | $41.57 | $41.57 | 100 |
| 11:09 AM | $41.50 | Up $0.00 | $41.61 | $41.50 | 1,100 |
| 11:06 AM | $41.50 | Up $0.12 | $41.50 | $41.50 | 200 |
| 11:06 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:06 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:05 AM | $41.38 | Up $0.06 | $41.38 | $41.38 | 400 |
| 11:03 AM | $41.32 | Up $0.14 | $41.32 | $41.26 | 900 |
| 11:03 AM | $41.32 | Up $0.00 | $41.32 | $41.26 | 0 |
| 11:02 AM | $41.18 | Up $0.12 | $41.18 | $41.12 | 600 |
| 11:01 AM | $41.06 | Down $ -0.11 | $41.12 | $41.06 | 500 |
| 11:00 AM | $41.17 | Down $ -0.02 | $41.17 | $41.17 | 200 |
| 10:59 AM | $41.19 | Down $ -0.14 | $41.24 | $41.19 | 300 |
| 10:56 AM | $41.33 | Up $0.17 | $41.33 | $41.33 | 100 |
| 10:56 AM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 10:56 AM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 10:52 AM | $41.16 | Up $0.11 | $41.16 | $41.15 | 700 |
| 10:52 AM | $41.16 | Up $0.00 | $41.16 | $41.15 | 0 |
| 10:52 AM | $41.16 | Up $0.00 | $41.16 | $41.15 | 0 |
| 10:52 AM | $41.16 | Up $0.00 | $41.16 | $41.15 | 0 |
| 10:51 AM | $41.05 | Down $ -0.02 | $41.05 | $41.05 | 100 |
| 10:49 AM | $41.07 | Up $0.17 | $41.07 | $41.05 | 200 |
| 10:49 AM | $41.07 | Up $0.00 | $41.07 | $41.05 | 0 |
| 10:46 AM | $40.90 | Down $ -0.15 | $41.02 | $40.90 | 500 |
| 10:46 AM | $40.90 | Up $0.00 | $41.02 | $40.90 | 0 |
| 10:46 AM | $40.90 | Up $0.00 | $41.02 | $40.90 | 0 |
| 10:45 AM | $41.05 | Down $ -0.05 | $41.08 | $41.05 | 200 |
| 10:44 AM | $41.10 | Down $ -0.05 | $41.11 | $41.10 | 200 |
| 10:42 AM | $41.15 | Up $0.12 | $41.15 | $41.08 | 300 |
| 10:42 AM | $41.15 | Up $0.00 | $41.15 | $41.08 | 0 |
| 10:39 AM | $41.03 | Up $0.11 | $41.03 | $40.88 | 800 |
| 10:39 AM | $41.03 | Up $0.00 | $41.03 | $40.88 | 0 |
| 10:39 AM | $41.03 | Up $0.00 | $41.03 | $40.88 | 0 |
| 10:38 AM | $40.92 | Down $ -0.12 | $41.13 | $40.92 | 1,600 |
| 10:37 AM | $41.04 | Up $0.14 | $41.04 | $40.98 | 900 |
| 10:36 AM | $40.90 | Down $ -0.14 | $40.94 | $40.88 | 700 |
| 10:33 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 100 |
| 10:33 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 10:33 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 10:31 AM | $41.04 | Up $0.07 | $41.04 | $41.04 | 100 |
| 10:31 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 10:30 AM | $40.97 | Down $ -0.10 | $41.12 | $40.97 | 1,400 |
| 10:27 AM | $41.07 | Up $0.28 | $41.07 | $40.89 | 200 |
| 10:27 AM | $41.07 | Up $0.00 | $41.07 | $40.89 | 0 |
| 10:27 AM | $41.07 | Up $0.00 | $41.07 | $40.89 | 0 |
| 10:25 AM | $40.79 | Up $0.04 | $40.79 | $40.65 | 800 |
| 10:25 AM | $40.79 | Up $0.00 | $40.79 | $40.65 | 0 |
| 10:24 AM | $40.75 | Up $0.00 | $40.80 | $40.73 | 600 |
| 10:23 AM | $40.75 | Up $0.12 | $40.75 | $40.67 | 1,000 |
| 10:22 AM | $40.63 | Up $0.23 | $40.63 | $40.54 | 200 |
| 10:21 AM | $40.40 | Down $ -0.01 | $40.40 | $40.40 | 1,600 |
| 10:20 AM | $40.41 | Up $0.05 | $40.47 | $40.36 | 1,700 |
| 10:19 AM | $40.36 | Up $0.14 | $40.43 | $40.25 | 1,100 |
| 10:18 AM | $40.22 | Down $ -0.03 | $40.22 | $40.21 | 200 |
| 10:17 AM | $40.25 | Up $0.06 | $40.25 | $40.13 | 900 |
| 10:16 AM | $40.19 | Down $ -0.02 | $40.19 | $40.19 | 100 |
| 10:15 AM | $40.21 | Up $0.11 | $40.21 | $40.21 | 100 |
| 10:14 AM | $40.10 | Up $0.00 | $40.32 | $40.10 | 1,500 |
| 10:13 AM | $40.10 | Up $0.08 | $40.11 | $40.10 | 2,400 |
| 10:12 AM | $40.02 | Up $0.05 | $40.02 | $40.02 | 100 |
| 10:10 AM | $39.97 | Down $ -0.17 | $39.97 | $39.97 | 100 |
| 10:10 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 10:09 AM | $40.14 | Up $0.06 | $40.21 | $40.14 | 300 |
| 10:08 AM | $40.08 | Up $0.16 | $40.08 | $40.08 | 100 |
| 10:07 AM | $39.92 | Down $ -0.15 | $40.07 | $39.92 | 700 |
| 10:06 AM | $40.07 | Down $ -0.17 | $40.07 | $40.07 | 100 |
| 10:05 AM | $40.24 | Up $0.07 | $40.24 | $40.23 | 200 |
| 10:04 AM | $40.17 | Up $0.04 | $40.27 | $40.17 | 400 |
| 10:02 AM | $40.13 | Down $ -0.20 | $40.14 | $40.13 | 400 |
| 10:02 AM | $40.13 | Up $0.00 | $40.14 | $40.13 | 0 |
| 10:01 AM | $40.33 | Up $0.09 | $40.33 | $40.24 | 300 |
| 10:00 AM | $40.24 | Down $ -0.11 | $40.37 | $40.22 | 2,200 |
| 09:59 AM | $40.35 | Up $0.18 | $40.35 | $40.35 | 200 |
| 09:58 AM | $40.17 | Down $ -0.07 | $40.17 | $40.17 | 100 |
| 09:57 AM | $40.24 | Up $0.06 | $40.24 | $40.19 | 500 |
| 09:56 AM | $40.18 | Down $ -0.02 | $40.18 | $40.18 | 200 |
| 09:55 AM | $40.20 | Up $0.01 | $40.20 | $40.18 | 200 |
| 09:54 AM | $40.19 | Down $ -0.05 | $40.19 | $40.19 | 100 |
| 09:53 AM | $40.24 | Up $0.10 | $40.24 | $40.21 | 200 |
| 09:52 AM | $40.14 | Up $0.24 | $40.14 | $39.97 | 800 |
| 09:51 AM | $39.90 | Down $ -0.04 | $39.90 | $39.90 | 100 |
| 09:50 AM | $39.94 | Down $ -0.21 | $40.08 | $39.94 | 900 |
| 09:48 AM | $40.15 | Down $ -0.11 | $40.15 | $40.12 | 200 |
| 09:48 AM | $40.15 | Up $0.00 | $40.15 | $40.12 | 0 |
| 09:47 AM | $40.26 | Up $0.06 | $40.26 | $40.25 | 400 |
| 09:46 AM | $40.20 | Up $0.13 | $40.20 | $40.20 | 100 |
| 09:45 AM | $40.07 | Down $ -0.17 | $40.26 | $40.07 | 500 |
| 09:43 AM | $40.24 | Up $0.07 | $40.24 | $40.20 | 200 |
| 09:43 AM | $40.24 | Up $0.00 | $40.24 | $40.20 | 0 |
| 09:42 AM | $40.17 | Down $ -0.34 | $40.34 | $40.17 | 900 |
| 09:41 AM | $40.51 | Down $ -0.13 | $40.67 | $40.51 | 200 |
| 09:40 AM | $40.64 | Up $0.24 | $40.67 | $40.58 | 400 |
| 09:39 AM | $40.40 | Up $0.15 | $40.40 | $40.32 | 200 |
| 09:38 AM | $40.25 | Up $0.25 | $40.25 | $40.25 | 100 |
| 09:37 AM | $40.00 | Down $ -0.07 | $40.00 | $39.98 | 800 |
| 09:36 AM | $40.07 | Down $ -0.04 | $40.25 | $40.07 | 900 |
| 09:35 AM | $40.11 | Up $0.03 | $40.11 | $40.07 | 700 |
| 09:34 AM | $40.08 | Up $0.26 | $40.08 | $39.86 | 300 |
| 09:33 AM | $39.82 | Up $0.01 | $39.82 | $39.66 | 600 |
| 09:32 AM | $39.81 | Up $0.23 | $39.81 | $39.70 | 400 |
| 09:31 AM | $39.59 | Down $ -0.02 | $39.59 | $39.59 | 200 |
| 09:30 AM | $39.60 | Up $0.40 | $40.41 | $39.41 | 4,400 |
| Previous close | $39.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2026 | $41.02 | $41.94 | $42.03 | $40.66 | 95,400 |
| 31/03/2026 | $39.20 | $37.61 | $39.37 | $37.52 | 119,900 |
| 30/03/2026 | $35.31 | $36.88 | $36.90 | $34.74 | 75,200 |
| 27/03/2026 | $36.72 | $36.21 | $36.78 | $35.88 | 83,200 |
| 26/03/2026 | $34.98 | $35.95 | $36.12 | $34.94 | 162,200 |
| 25/03/2026 | $36.20 | $35.70 | $36.49 | $35.48 | 117,100 |
| 24/03/2026 | $34.64 | $33.45 | $34.92 | $33.37 | 105,700 |
| 23/03/2026 | $34.37 | $33.96 | $35.10 | $33.95 | 189,600 |
| 20/03/2026 | $34.47 | $34.93 | $35.33 | $33.42 | 1,849,700 |
| 19/03/2026 | $36.58 | $36.39 | $37.24 | $35.90 | 156,000 |
| 18/03/2026 | $39.17 | $39.31 | $40.12 | $38.89 | 111,500 |
| 17/03/2026 | $41.99 | $42.32 | $42.81 | $41.72 | 75,400 |
| 16/03/2026 | $42.60 | $42.31 | $42.93 | $41.61 | 89,600 |
| 13/03/2026 | $40.83 | $40.56 | $41.25 | $40.24 | 96,900 |
| 12/03/2026 | $42.68 | $42.17 | $43.07 | $41.95 | 109,400 |
| 11/03/2026 | $43.76 | $42.94 | $43.79 | $42.34 | 65,900 |
| 10/03/2026 | $44.77 | $47.05 | $47.13 | $44.66 | 190,200 |
| 09/03/2026 | $44.51 | $42.63 | $44.80 | $42.63 | 87,700 |
| 06/03/2026 | $43.77 | $44.24 | $44.77 | $43.32 | 83,600 |
| 05/03/2026 | $44.31 | $44.86 | $44.94 | $42.77 | 105,800 |
| 04/03/2026 | $46.72 | $46.95 | $47.20 | $45.60 | 88,100 |
| 03/03/2026 | $46.85 | $46.40 | $47.36 | $45.80 | 121,000 |
| 02/03/2026 | $50.89 | $49.79 | $51.10 | $49.17 | 117,000 |
| 27/02/2026 | $50.28 | $48.93 | $50.28 | $47.79 | 158,700 |
| 26/02/2026 | $48.81 | $47.28 | $48.95 | $46.80 | 329,000 |
| 25/02/2026 | $45.27 | $44.60 | $46.59 | $44.60 | 129,200 |
| 24/02/2026 | $43.29 | $42.44 | $43.99 | $41.91 | 160,500 |
| 23/02/2026 | $41.57 | $40.76 | $41.76 | $40.58 | 82,600 |
| 20/02/2026 | $41.28 | $40.14 | $41.31 | $40.14 | 99,600 |
| 19/02/2026 | $41.33 | $41.19 | $41.65 | $40.58 | 79,700 |
Graphs are not available, please refer to the detailed table