Find a quote
PERPETUA RESOURCES CORP
42.64 Down -0.53 (-1.24 %)
Delayed : 2026/05/12 17:40:00
- Previous close $43.17
- Opening $42.36
- Today High $43.31
- Today Low $41.00
- Price Bid $41.00
- Price Ask $41.00
- 52 Weeks High $51.10
- 52 Weeks Low $15.71
- Size Bid 3
- Size Ask 2
- Volume 156,008
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.64 | Up $0.07 | $42.64 | $42.64 | 57,900 |
| 03:59 PM | $42.57 | Down $ -0.02 | $42.59 | $42.56 | 1,200 |
| 03:58 PM | $42.59 | Down $ -0.07 | $42.65 | $42.59 | 1,400 |
| 03:57 PM | $42.66 | Down $ -0.02 | $42.69 | $42.65 | 500 |
| 03:56 PM | $42.68 | Down $ -0.02 | $42.68 | $42.63 | 1,600 |
| 03:55 PM | $42.70 | Down $ -0.11 | $42.81 | $42.70 | 2,200 |
| 03:54 PM | $42.82 | Down $ -0.08 | $42.84 | $42.82 | 200 |
| 03:53 PM | $42.89 | Up $0.09 | $42.89 | $42.83 | 300 |
| 03:52 PM | $42.80 | Down $ -0.15 | $42.93 | $42.80 | 1,500 |
| 03:51 PM | $42.95 | Up $0.01 | $42.95 | $42.90 | 500 |
| 03:50 PM | $42.94 | Up $0.09 | $42.95 | $42.82 | 1,000 |
| 03:49 PM | $42.85 | Down $ -0.02 | $42.87 | $42.85 | 900 |
| 03:48 PM | $42.87 | Up $0.09 | $42.87 | $42.78 | 200 |
| 03:47 PM | $42.78 | Up $0.03 | $42.79 | $42.76 | 1,200 |
| 03:46 PM | $42.75 | Up $0.01 | $42.75 | $42.75 | 900 |
| 03:44 PM | $42.74 | Down $ -0.06 | $42.77 | $42.74 | 700 |
| 03:44 PM | $42.74 | Up $0.00 | $42.77 | $42.74 | 0 |
| 03:42 PM | $42.80 | Down $ -0.02 | $42.80 | $42.80 | 300 |
| 03:42 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 03:41 PM | $42.82 | Down $ -0.02 | $42.85 | $42.81 | 800 |
| 03:38 PM | $42.84 | Up $0.12 | $42.84 | $42.77 | 700 |
| 03:38 PM | $42.84 | Up $0.00 | $42.84 | $42.77 | 0 |
| 03:38 PM | $42.84 | Up $0.00 | $42.84 | $42.77 | 0 |
| 03:36 PM | $42.72 | Up $0.09 | $42.72 | $42.67 | 200 |
| 03:36 PM | $42.72 | Up $0.00 | $42.72 | $42.67 | 0 |
| 03:34 PM | $42.63 | Up $0.09 | $42.63 | $42.63 | 100 |
| 03:34 PM | $42.63 | Up $0.00 | $42.63 | $42.63 | 0 |
| 03:33 PM | $42.54 | Up $0.17 | $42.54 | $42.52 | 200 |
| 03:30 PM | $42.37 | Up $0.20 | $42.37 | $42.22 | 800 |
| 03:30 PM | $42.37 | Up $0.00 | $42.37 | $42.22 | 0 |
| 03:30 PM | $42.37 | Up $0.00 | $42.37 | $42.22 | 0 |
| 03:29 PM | $42.17 | Down $ -0.01 | $42.19 | $42.17 | 500 |
| 03:28 PM | $42.18 | Down $ -0.03 | $42.19 | $42.18 | 200 |
| 03:26 PM | $42.21 | Up $0.01 | $42.21 | $42.21 | 100 |
| 03:26 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 03:22 PM | $42.20 | Down $0.00 | $42.20 | $42.20 | 600 |
| 03:22 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
| 03:22 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
| 03:22 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
| 03:21 PM | $42.21 | Up $0.02 | $42.21 | $42.21 | 100 |
| 03:20 PM | $42.19 | Down $ -0.05 | $42.20 | $42.19 | 200 |
| 03:19 PM | $42.24 | Up $0.04 | $42.24 | $42.24 | 100 |
| 03:18 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 100 |
| 03:17 PM | $42.20 | Down $ -0.06 | $42.20 | $42.20 | 100 |
| 03:15 PM | $42.26 | Up $0.05 | $42.26 | $42.24 | 500 |
| 03:15 PM | $42.26 | Up $0.00 | $42.26 | $42.24 | 0 |
| 03:14 PM | $42.21 | Down $ -0.02 | $42.25 | $42.21 | 300 |
| 03:12 PM | $42.23 | Up $0.07 | $42.23 | $42.23 | 200 |
| 03:12 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 03:10 PM | $42.16 | Up $0.05 | $42.16 | $42.16 | 200 |
| 03:10 PM | $42.16 | Up $0.00 | $42.16 | $42.16 | 0 |
| 03:09 PM | $42.11 | Up $0.16 | $42.11 | $42.07 | 400 |
| 03:07 PM | $41.95 | Up $0.03 | $41.95 | $41.95 | 400 |
| 03:07 PM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 03:04 PM | $41.92 | Up $0.02 | $41.92 | $41.90 | 300 |
| 03:04 PM | $41.92 | Up $0.00 | $41.92 | $41.90 | 0 |
| 03:04 PM | $41.92 | Up $0.00 | $41.92 | $41.90 | 0 |
| 03:02 PM | $41.90 | Down $ -0.01 | $41.91 | $41.90 | 300 |
| 03:02 PM | $41.90 | Up $0.00 | $41.91 | $41.90 | 0 |
| 03:00 PM | $41.91 | Up $0.03 | $41.91 | $41.91 | 100 |
| 03:00 PM | $41.91 | Up $0.00 | $41.91 | $41.91 | 0 |
| 02:59 PM | $41.88 | Down $ -0.03 | $41.88 | $41.88 | 100 |
| 02:58 PM | $41.91 | Down $ -0.04 | $41.97 | $41.91 | 500 |
| 02:57 PM | $41.95 | Down $ -0.17 | $42.07 | $41.91 | 900 |
| 02:55 PM | $42.12 | Down $ -0.02 | $42.12 | $42.12 | 500 |
| 02:55 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 0 |
| 02:54 PM | $42.14 | Down $ -0.07 | $42.18 | $42.14 | 400 |
| 02:51 PM | $42.21 | Down $ -0.01 | $42.21 | $42.21 | 100 |
| 02:51 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 02:51 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 02:50 PM | $42.22 | Up $0.00 | $42.24 | $42.22 | 200 |
| 02:49 PM | $42.22 | Down $ -0.10 | $42.27 | $42.22 | 300 |
| 02:48 PM | $42.32 | Down $ -0.04 | $42.32 | $42.32 | 100 |
| 02:47 PM | $42.36 | Down $ -0.01 | $42.36 | $42.33 | 700 |
| 02:42 PM | $42.37 | Up $0.16 | $42.37 | $42.37 | 100 |
| 02:42 PM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
| 02:42 PM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
| 02:42 PM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
| 02:42 PM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
| 02:39 PM | $42.21 | Down $ -0.03 | $42.24 | $42.21 | 300 |
| 02:39 PM | $42.21 | Up $0.00 | $42.24 | $42.21 | 0 |
| 02:39 PM | $42.21 | Up $0.00 | $42.24 | $42.21 | 0 |
| 02:38 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 100 |
| 02:36 PM | $42.24 | Up $0.08 | $42.24 | $42.24 | 200 |
| 02:36 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 0 |
| 02:35 PM | $42.16 | Down $ -0.10 | $42.18 | $42.16 | 400 |
| 02:34 PM | $42.26 | Down $ -0.02 | $42.26 | $42.26 | 100 |
| 02:33 PM | $42.27 | Up $0.05 | $42.27 | $42.20 | 200 |
| 02:32 PM | $42.22 | Up $0.00 | $42.27 | $42.21 | 900 |
| 02:31 PM | $42.22 | Down $ -0.20 | $42.40 | $42.22 | 1,100 |
| 02:29 PM | $42.42 | Down $ -0.02 | $42.43 | $42.41 | 300 |
| 02:29 PM | $42.42 | Up $0.00 | $42.43 | $42.41 | 0 |
| 02:28 PM | $42.44 | Up $0.02 | $42.50 | $42.44 | 300 |
| 02:27 PM | $42.42 | Up $0.16 | $42.42 | $42.42 | 200 |
| 02:25 PM | $42.26 | Up $0.05 | $42.26 | $42.26 | 200 |
| 02:25 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 0 |
| 02:24 PM | $42.21 | Down $ -0.05 | $42.21 | $42.21 | 100 |
| 02:23 PM | $42.26 | Up $0.06 | $42.26 | $42.26 | 100 |
| 02:21 PM | $42.20 | Up $0.09 | $42.20 | $42.18 | 600 |
| 02:21 PM | $42.20 | Up $0.00 | $42.20 | $42.18 | 0 |
| 02:20 PM | $42.11 | Down $ -0.03 | $42.16 | $42.11 | 300 |
| 02:18 PM | $42.14 | Up $0.03 | $42.14 | $42.10 | 600 |
| 02:18 PM | $42.14 | Up $0.00 | $42.14 | $42.10 | 0 |
| 02:17 PM | $42.11 | Up $0.04 | $42.11 | $42.11 | 100 |
| 02:15 PM | $42.07 | Up $0.06 | $42.07 | $42.07 | 100 |
| 02:15 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 0 |
| 02:14 PM | $42.01 | Down $ -0.01 | $42.01 | $42.01 | 100 |
| 02:08 PM | $42.02 | Up $0.03 | $42.03 | $42.02 | 200 |
| 02:08 PM | $42.02 | Up $0.00 | $42.03 | $42.02 | 0 |
| 02:08 PM | $42.02 | Up $0.00 | $42.03 | $42.02 | 0 |
| 02:08 PM | $42.02 | Up $0.00 | $42.03 | $42.02 | 0 |
| 02:08 PM | $42.02 | Up $0.00 | $42.03 | $42.02 | 0 |
| 02:08 PM | $42.02 | Up $0.00 | $42.03 | $42.02 | 0 |
| 02:07 PM | $41.99 | Down $ -0.02 | $42.00 | $41.99 | 300 |
| 02:03 PM | $42.01 | Up $0.07 | $42.01 | $42.01 | 100 |
| 02:03 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 0 |
| 02:03 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 0 |
| 02:03 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 0 |
| 02:02 PM | $41.94 | Down $ -0.09 | $41.96 | $41.94 | 200 |
| 02:01 PM | $42.03 | Up $0.12 | $42.03 | $42.03 | 100 |
| 01:59 PM | $41.91 | Down $ -0.01 | $41.91 | $41.90 | 400 |
| 01:59 PM | $41.91 | Up $0.00 | $41.91 | $41.90 | 0 |
| 01:58 PM | $41.92 | Up $0.02 | $41.95 | $41.91 | 400 |
| 01:56 PM | $41.90 | Up $0.04 | $41.90 | $41.90 | 200 |
| 01:56 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 01:55 PM | $41.86 | Down $ -0.06 | $41.88 | $41.86 | 200 |
| 01:53 PM | $41.92 | Up $0.02 | $41.95 | $41.92 | 200 |
| 01:53 PM | $41.92 | Up $0.00 | $41.95 | $41.92 | 0 |
| 01:51 PM | $41.90 | Up $0.02 | $41.90 | $41.90 | 100 |
| 01:51 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 01:50 PM | $41.88 | Up $0.00 | $41.91 | $41.88 | 400 |
| 01:47 PM | $41.88 | Up $0.03 | $41.88 | $41.84 | 300 |
| 01:47 PM | $41.88 | Up $0.00 | $41.88 | $41.84 | 0 |
| 01:47 PM | $41.88 | Up $0.00 | $41.88 | $41.84 | 0 |
| 01:46 PM | $41.85 | Down $ -0.01 | $41.85 | $41.85 | 200 |
| 01:45 PM | $41.86 | Down $ -0.03 | $41.89 | $41.86 | 200 |
| 01:44 PM | $41.89 | Up $0.07 | $41.89 | $41.85 | 300 |
| 01:43 PM | $41.82 | Up $0.01 | $41.82 | $41.82 | 200 |
| 01:41 PM | $41.82 | Up $0.04 | $41.82 | $41.82 | 100 |
| 01:41 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 01:37 PM | $41.77 | Up $0.01 | $41.77 | $41.77 | 100 |
| 01:37 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 01:37 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 01:37 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 01:33 PM | $41.76 | Up $0.11 | $41.77 | $41.71 | 400 |
| 01:33 PM | $41.76 | Up $0.00 | $41.77 | $41.71 | 0 |
| 01:33 PM | $41.76 | Up $0.00 | $41.77 | $41.71 | 0 |
| 01:33 PM | $41.76 | Up $0.00 | $41.77 | $41.71 | 0 |
| 01:31 PM | $41.65 | Up $0.01 | $41.65 | $41.65 | 100 |
| 01:31 PM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 01:30 PM | $41.64 | Up $0.08 | $41.64 | $41.61 | 300 |
| 01:28 PM | $41.56 | Down $ -0.04 | $41.62 | $41.56 | 300 |
| 01:28 PM | $41.56 | Up $0.00 | $41.62 | $41.56 | 0 |
| 01:26 PM | $41.60 | Down $ -0.07 | $41.60 | $41.60 | 100 |
| 01:26 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 01:23 PM | $41.67 | Up $0.07 | $41.67 | $41.64 | 200 |
| 01:23 PM | $41.67 | Up $0.00 | $41.67 | $41.64 | 0 |
| 01:23 PM | $41.67 | Up $0.00 | $41.67 | $41.64 | 0 |
| 01:22 PM | $41.60 | Up $0.13 | $41.60 | $41.59 | 300 |
| 01:19 PM | $41.47 | Up $0.00 | $41.54 | $41.47 | 300 |
| 01:19 PM | $41.47 | Up $0.00 | $41.54 | $41.47 | 0 |
| 01:19 PM | $41.47 | Up $0.00 | $41.54 | $41.47 | 0 |
| 01:16 PM | $41.47 | Down $ -0.03 | $41.51 | $41.47 | 900 |
| 01:16 PM | $41.47 | Up $0.00 | $41.51 | $41.47 | 0 |
| 01:16 PM | $41.47 | Up $0.00 | $41.51 | $41.47 | 0 |
| 01:14 PM | $41.50 | Up $0.01 | $41.50 | $41.50 | 100 |
| 01:14 PM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 01:13 PM | $41.49 | Up $0.03 | $41.49 | $41.49 | 100 |
| 01:08 PM | $41.46 | Down $ -0.02 | $41.56 | $41.46 | 200 |
| 01:08 PM | $41.46 | Up $0.00 | $41.56 | $41.46 | 0 |
| 01:08 PM | $41.46 | Up $0.00 | $41.56 | $41.46 | 0 |
| 01:08 PM | $41.46 | Up $0.00 | $41.56 | $41.46 | 0 |
| 01:08 PM | $41.46 | Up $0.00 | $41.56 | $41.46 | 0 |
| 01:06 PM | $41.48 | Up $0.17 | $41.48 | $41.48 | 100 |
| 01:06 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 01:04 PM | $41.31 | Up $0.02 | $41.31 | $41.31 | 100 |
| 01:04 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 01:00 PM | $41.29 | Up $0.17 | $41.35 | $41.26 | 800 |
| 01:00 PM | $41.29 | Up $0.00 | $41.35 | $41.26 | 0 |
| 01:00 PM | $41.29 | Up $0.00 | $41.35 | $41.26 | 0 |
| 01:00 PM | $41.29 | Up $0.00 | $41.35 | $41.26 | 0 |
| 12:57 PM | $41.12 | Down $ -0.03 | $41.12 | $41.12 | 100 |
| 12:57 PM | $41.12 | Up $0.00 | $41.12 | $41.12 | 0 |
| 12:57 PM | $41.12 | Up $0.00 | $41.12 | $41.12 | 0 |
| 12:55 PM | $41.15 | Up $0.06 | $41.15 | $41.15 | 100 |
| 12:55 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 12:54 PM | $41.09 | Down $ -0.02 | $41.09 | $41.09 | 100 |
| 12:53 PM | $41.11 | Down $ -0.04 | $41.11 | $41.11 | 100 |
| 12:52 PM | $41.15 | Down $ -0.11 | $41.21 | $41.15 | 400 |
| 12:51 PM | $41.26 | Up $0.04 | $41.26 | $41.26 | 100 |
| 12:49 PM | $41.22 | Up $0.07 | $41.22 | $41.21 | 400 |
| 12:49 PM | $41.22 | Up $0.00 | $41.22 | $41.21 | 0 |
| 12:48 PM | $41.15 | Down $ -0.06 | $41.15 | $41.15 | 100 |
| 12:47 PM | $41.21 | Down $ -0.07 | $41.21 | $41.21 | 100 |
| 12:45 PM | $41.28 | Down $ -0.03 | $41.36 | $41.28 | 400 |
| 12:45 PM | $41.28 | Up $0.00 | $41.36 | $41.28 | 0 |
| 12:43 PM | $41.31 | Up $0.01 | $41.31 | $41.31 | 100 |
| 12:43 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 12:42 PM | $41.30 | Down $ -0.01 | $41.30 | $41.30 | 100 |
| 12:41 PM | $41.31 | Down $ -0.12 | $41.40 | $41.31 | 600 |
| 12:40 PM | $41.43 | Up $0.05 | $41.43 | $41.43 | 100 |
| 12:39 PM | $41.38 | Down $ -0.02 | $41.38 | $41.38 | 200 |
| 12:38 PM | $41.40 | Down $ -0.03 | $41.40 | $41.40 | 200 |
| 12:36 PM | $41.43 | Up $0.02 | $41.43 | $41.42 | 800 |
| 12:36 PM | $41.43 | Up $0.00 | $41.43 | $41.42 | 0 |
| 12:35 PM | $41.41 | Up $0.04 | $41.41 | $41.41 | 100 |
| 12:34 PM | $41.37 | Down $ -0.01 | $41.38 | $41.37 | 500 |
| 12:33 PM | $41.38 | Down $ -0.01 | $41.38 | $41.38 | 100 |
| 12:32 PM | $41.39 | Down $ -0.05 | $41.43 | $41.39 | 200 |
| 12:31 PM | $41.44 | Down $ -0.05 | $41.47 | $41.44 | 300 |
| 12:30 PM | $41.49 | Down $ -0.01 | $41.50 | $41.49 | 300 |
| 12:29 PM | $41.50 | Down $ -0.05 | $41.50 | $41.50 | 100 |
| 12:27 PM | $41.55 | Down $ -0.03 | $41.58 | $41.55 | 300 |
| 12:27 PM | $41.55 | Up $0.00 | $41.58 | $41.55 | 0 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 100 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:24 PM | $41.58 | Down $ -0.06 | $41.60 | $41.58 | 200 |
| 12:22 PM | $41.64 | Up $0.02 | $41.64 | $41.64 | 300 |
| 12:22 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 12:19 PM | $41.62 | Down $ -0.02 | $41.62 | $41.62 | 200 |
| 12:19 PM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 12:19 PM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 12:17 PM | $41.64 | Up $0.09 | $41.64 | $41.64 | 100 |
| 12:17 PM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 12:16 PM | $41.55 | Down $ -0.04 | $41.58 | $41.55 | 200 |
| 12:14 PM | $41.59 | Down $ -0.07 | $41.59 | $41.58 | 400 |
| 12:14 PM | $41.59 | Up $0.00 | $41.59 | $41.58 | 0 |
| 12:13 PM | $41.66 | Up $0.11 | $41.66 | $41.54 | 600 |
| 12:11 PM | $41.55 | Up $0.09 | $41.55 | $41.55 | 200 |
| 12:11 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 12:10 PM | $41.46 | Up $0.01 | $41.46 | $41.46 | 300 |
| 12:09 PM | $41.45 | Down $ -0.06 | $41.45 | $41.45 | 100 |
| 12:07 PM | $41.51 | Up $0.09 | $41.51 | $41.51 | 100 |
| 12:07 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 12:06 PM | $41.42 | Down $ -0.13 | $41.54 | $41.42 | 700 |
| 12:04 PM | $41.56 | Up $0.03 | $41.56 | $41.56 | 100 |
| 12:04 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 12:02 PM | $41.52 | Up $0.06 | $41.52 | $41.51 | 200 |
| 12:02 PM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 12:01 PM | $41.46 | Up $0.16 | $41.49 | $41.46 | 200 |
| 12:00 PM | $41.30 | Down $ -0.10 | $41.30 | $41.30 | 300 |
| 11:57 AM | $41.40 | Down $ -0.02 | $41.41 | $41.40 | 200 |
| 11:57 AM | $41.40 | Up $0.00 | $41.41 | $41.40 | 0 |
| 11:57 AM | $41.40 | Up $0.00 | $41.41 | $41.40 | 0 |
| 11:56 AM | $41.42 | Up $0.04 | $41.42 | $41.42 | 300 |
| 11:55 AM | $41.38 | Down $ -0.01 | $41.38 | $41.38 | 100 |
| 11:54 AM | $41.39 | Down $ -0.07 | $41.42 | $41.39 | 400 |
| 11:53 AM | $41.46 | Down $ -0.05 | $41.46 | $41.46 | 300 |
| 11:52 AM | $41.51 | Down $ -0.13 | $41.60 | $41.51 | 500 |
| 11:51 AM | $41.64 | Up $0.18 | $41.64 | $41.57 | 900 |
| 11:49 AM | $41.46 | Down $ -0.01 | $41.46 | $41.46 | 100 |
| 11:49 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 11:47 AM | $41.47 | Down $ -0.02 | $41.48 | $41.47 | 200 |
| 11:47 AM | $41.47 | Up $0.00 | $41.48 | $41.47 | 0 |
| 11:46 AM | $41.49 | Up $0.07 | $41.49 | $41.49 | 100 |
| 11:43 AM | $41.42 | Up $0.04 | $41.42 | $41.40 | 300 |
| 11:43 AM | $41.42 | Up $0.00 | $41.42 | $41.40 | 0 |
| 11:43 AM | $41.42 | Up $0.00 | $41.42 | $41.40 | 0 |
| 11:42 AM | $41.38 | Down $ -0.04 | $41.50 | $41.38 | 700 |
| 11:41 AM | $41.42 | Down $ -0.07 | $41.44 | $41.42 | 200 |
| 11:40 AM | $41.49 | Up $0.03 | $41.49 | $41.43 | 500 |
| 11:38 AM | $41.46 | Up $0.07 | $41.46 | $41.46 | 100 |
| 11:38 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 11:37 AM | $41.39 | Up $0.12 | $41.39 | $41.39 | 100 |
| 11:35 AM | $41.27 | Up $0.02 | $41.33 | $41.27 | 800 |
| 11:35 AM | $41.27 | Up $0.00 | $41.33 | $41.27 | 0 |
| 11:34 AM | $41.25 | Up $0.09 | $41.25 | $41.24 | 300 |
| 11:32 AM | $41.16 | Up $0.16 | $41.16 | $41.16 | 100 |
| 11:32 AM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 11:31 AM | $41.00 | Down $ -0.17 | $41.11 | $41.00 | 600 |
| 11:30 AM | $41.17 | Up $0.13 | $41.17 | $41.17 | 500 |
| 11:29 AM | $41.04 | Down $ -0.06 | $41.04 | $41.04 | 100 |
| 11:28 AM | $41.10 | Down $ -0.01 | $41.22 | $41.09 | 1,100 |
| 11:26 AM | $41.11 | Down $ -0.17 | $41.21 | $41.10 | 500 |
| 11:26 AM | $41.11 | Up $0.00 | $41.21 | $41.10 | 0 |
| 11:25 AM | $41.28 | Down $ -0.03 | $41.28 | $41.21 | 600 |
| 11:24 AM | $41.31 | Down $ -0.08 | $41.31 | $41.31 | 100 |
| 11:23 AM | $41.39 | Down $ -0.08 | $41.45 | $41.39 | 200 |
| 11:22 AM | $41.47 | Down $ -0.08 | $41.54 | $41.47 | 500 |
| 11:21 AM | $41.55 | Down $ -0.09 | $41.55 | $41.55 | 200 |
| 11:19 AM | $41.64 | Down $ -0.16 | $41.64 | $41.61 | 200 |
| 11:19 AM | $41.64 | Up $0.00 | $41.64 | $41.61 | 0 |
| 11:17 AM | $41.80 | Down $ -0.02 | $41.80 | $41.80 | 400 |
| 11:17 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:16 AM | $41.82 | Down $ -0.10 | $41.82 | $41.80 | 800 |
| 11:15 AM | $41.92 | Down $ -0.16 | $41.97 | $41.92 | 200 |
| 11:14 AM | $42.08 | Down $ -0.05 | $42.08 | $42.08 | 100 |
| 11:12 AM | $42.13 | Down $ -0.06 | $42.19 | $42.13 | 500 |
| 11:12 AM | $42.13 | Up $0.00 | $42.19 | $42.13 | 0 |
| 11:11 AM | $42.19 | Down $ -0.12 | $42.26 | $42.19 | 500 |
| 11:09 AM | $42.31 | Up $0.07 | $42.31 | $42.31 | 100 |
| 11:09 AM | $42.31 | Up $0.00 | $42.31 | $42.31 | 0 |
| 11:08 AM | $42.24 | Down $ -0.04 | $42.24 | $42.24 | 300 |
| 11:07 AM | $42.28 | Down $ -0.04 | $42.29 | $42.27 | 800 |
| 11:06 AM | $42.32 | Up $0.10 | $42.32 | $42.32 | 100 |
| 11:05 AM | $42.22 | Down $ -0.05 | $42.22 | $42.22 | 100 |
| 11:04 AM | $42.27 | Up $0.01 | $42.30 | $42.27 | 400 |
| 11:03 AM | $42.26 | Up $0.01 | $42.26 | $42.26 | 100 |
| 11:02 AM | $42.25 | Up $0.00 | $42.25 | $42.18 | 200 |
| 11:01 AM | $42.25 | Down $ -0.06 | $42.25 | $42.25 | 200 |
| 11:00 AM | $42.31 | Up $0.04 | $42.31 | $42.31 | 100 |
| 10:59 AM | $42.27 | Down $ -0.15 | $42.34 | $42.27 | 400 |
| 10:58 AM | $42.43 | Down $ -0.10 | $42.45 | $42.43 | 200 |
| 10:56 AM | $42.52 | Up $0.07 | $42.52 | $42.51 | 200 |
| 10:56 AM | $42.52 | Up $0.00 | $42.52 | $42.51 | 0 |
| 10:55 AM | $42.45 | Down $ -0.07 | $42.45 | $42.40 | 900 |
| 10:53 AM | $42.52 | Up $0.04 | $42.52 | $42.52 | 100 |
| 10:53 AM | $42.52 | Up $0.00 | $42.52 | $42.52 | 0 |
| 10:52 AM | $42.48 | Up $0.10 | $42.48 | $42.48 | 200 |
| 10:51 AM | $42.38 | Down $ -0.19 | $42.51 | $42.38 | 700 |
| 10:48 AM | $42.57 | Down $ -0.04 | $42.57 | $42.56 | 400 |
| 10:48 AM | $42.57 | Up $0.00 | $42.57 | $42.56 | 0 |
| 10:48 AM | $42.57 | Up $0.00 | $42.57 | $42.56 | 0 |
| 10:47 AM | $42.61 | Down $ -0.07 | $42.69 | $42.61 | 300 |
| 10:46 AM | $42.68 | Up $0.05 | $42.68 | $42.68 | 100 |
| 10:45 AM | $42.63 | Down $ -0.25 | $42.80 | $42.63 | 500 |
| 10:44 AM | $42.88 | Up $0.03 | $42.88 | $42.88 | 100 |
| 10:43 AM | $42.85 | Up $0.10 | $42.85 | $42.85 | 300 |
| 10:42 AM | $42.75 | Up $0.00 | $42.80 | $42.75 | 500 |
| 10:41 AM | $42.75 | Up $0.15 | $42.75 | $42.68 | 300 |
| 10:40 AM | $42.60 | Down $ -0.02 | $42.64 | $42.60 | 400 |
| 10:38 AM | $42.62 | Up $0.05 | $42.69 | $42.62 | 500 |
| 10:38 AM | $42.62 | Up $0.00 | $42.69 | $42.62 | 0 |
| 10:37 AM | $42.57 | Up $0.05 | $42.59 | $42.57 | 600 |
| 10:36 AM | $42.52 | Up $0.08 | $42.52 | $42.52 | 100 |
| 10:35 AM | $42.44 | Down $ -0.15 | $42.44 | $42.44 | 200 |
| 10:34 AM | $42.59 | Down $ -0.04 | $42.59 | $42.56 | 300 |
| 10:33 AM | $42.63 | Down $ -0.14 | $42.69 | $42.63 | 200 |
| 10:32 AM | $42.77 | Up $0.05 | $42.77 | $42.72 | 200 |
| 10:31 AM | $42.72 | Up $0.09 | $42.72 | $42.72 | 300 |
| 10:30 AM | $42.63 | Down $ -0.24 | $42.75 | $42.63 | 400 |
| 10:29 AM | $42.87 | Up $0.09 | $42.87 | $42.76 | 600 |
| 10:28 AM | $42.78 | Down $ -0.23 | $42.82 | $42.78 | 200 |
| 10:27 AM | $43.01 | Up $0.06 | $43.01 | $42.93 | 300 |
| 10:25 AM | $42.95 | Down $ -0.02 | $42.98 | $42.94 | 400 |
| 10:25 AM | $42.95 | Up $0.00 | $42.98 | $42.94 | 0 |
| 10:21 AM | $42.97 | Up $0.02 | $42.97 | $42.86 | 400 |
| 10:21 AM | $42.97 | Up $0.00 | $42.97 | $42.86 | 0 |
| 10:21 AM | $42.97 | Up $0.00 | $42.97 | $42.86 | 0 |
| 10:21 AM | $42.97 | Up $0.00 | $42.97 | $42.86 | 0 |
| 10:19 AM | $42.95 | Up $0.23 | $42.95 | $42.89 | 300 |
| 10:19 AM | $42.95 | Up $0.00 | $42.95 | $42.89 | 0 |
| 10:16 AM | $42.72 | Down $ -0.28 | $42.87 | $42.72 | 700 |
| 10:16 AM | $42.72 | Up $0.00 | $42.87 | $42.72 | 0 |
| 10:16 AM | $42.72 | Up $0.00 | $42.87 | $42.72 | 0 |
| 10:14 AM | $43.00 | Down $ -0.18 | $43.01 | $42.97 | 500 |
| 10:14 AM | $43.00 | Up $0.00 | $43.01 | $42.97 | 0 |
| 10:10 AM | $43.18 | Up $0.15 | $43.18 | $43.18 | 200 |
| 10:10 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 10:10 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 10:10 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 10:09 AM | $43.03 | Up $0.12 | $43.03 | $42.99 | 200 |
| 10:08 AM | $42.91 | Down $ -0.04 | $42.98 | $42.90 | 300 |
| 10:07 AM | $42.95 | Down $ -0.03 | $42.95 | $42.95 | 100 |
| 10:06 AM | $42.98 | Down $ -0.18 | $42.99 | $42.98 | 400 |
| 10:05 AM | $43.16 | Up $0.11 | $43.16 | $43.16 | 100 |
| 10:04 AM | $43.05 | Up $0.37 | $43.05 | $42.81 | 400 |
| 10:01 AM | $42.68 | Up $0.27 | $42.68 | $42.53 | 600 |
| 10:01 AM | $42.68 | Up $0.00 | $42.68 | $42.53 | 0 |
| 10:01 AM | $42.68 | Up $0.00 | $42.68 | $42.53 | 0 |
| 10:00 AM | $42.41 | Down $ -0.01 | $42.49 | $42.41 | 700 |
| 09:59 AM | $42.42 | Down $ -0.11 | $42.42 | $42.42 | 200 |
| 09:58 AM | $42.53 | Down $ -0.14 | $42.62 | $42.53 | 300 |
| 09:57 AM | $42.68 | Down $ -0.08 | $42.73 | $42.62 | 1,000 |
| 09:56 AM | $42.75 | Up $0.00 | $42.76 | $42.75 | 300 |
| 09:55 AM | $42.75 | Down $ -0.12 | $42.86 | $42.75 | 500 |
| 09:54 AM | $42.87 | Down $ -0.01 | $42.92 | $42.87 | 300 |
| 09:53 AM | $42.88 | Up $0.08 | $42.88 | $42.87 | 400 |
| 09:52 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 100 |
| 09:51 AM | $42.80 | Up $0.13 | $42.80 | $42.71 | 300 |
| 09:50 AM | $42.67 | Down $ -0.19 | $42.70 | $42.67 | 700 |
| 09:49 AM | $42.86 | Up $0.11 | $42.86 | $42.76 | 200 |
| 09:48 AM | $42.75 | Down $ -0.02 | $42.76 | $42.75 | 400 |
| 09:47 AM | $42.77 | Down $ -0.01 | $42.77 | $42.71 | 800 |
| 09:46 AM | $42.78 | Down $ -0.08 | $42.79 | $42.78 | 200 |
| 09:45 AM | $42.86 | Down $ -0.14 | $42.98 | $42.86 | 500 |
| 09:43 AM | $43.00 | Down $ -0.10 | $43.10 | $43.00 | 400 |
| 09:43 AM | $43.00 | Up $0.00 | $43.10 | $43.00 | 0 |
| 09:42 AM | $43.10 | Down $ -0.11 | $43.23 | $43.05 | 700 |
| 09:41 AM | $43.21 | Up $0.02 | $43.25 | $43.21 | 300 |
| 09:40 AM | $43.19 | Up $0.01 | $43.31 | $43.19 | 400 |
| 09:38 AM | $43.18 | Up $0.01 | $43.18 | $43.18 | 300 |
| 09:38 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 09:37 AM | $43.17 | Up $0.36 | $43.17 | $43.06 | 500 |
| 09:35 AM | $42.81 | Up $0.19 | $42.97 | $42.79 | 1,600 |
| 09:35 AM | $42.81 | Up $0.00 | $42.97 | $42.79 | 0 |
| 09:33 AM | $42.62 | Up $0.02 | $42.62 | $42.62 | 100 |
| 09:33 AM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 09:32 AM | $42.61 | Up $0.10 | $42.68 | $42.55 | 900 |
| 09:31 AM | $42.50 | Up $0.18 | $42.50 | $42.42 | 300 |
| 09:30 AM | $42.32 | Down $ -0.85 | $42.49 | $42.17 | 1,700 |
| Previous close | $43.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/05/2026 | $43.17 | $43.37 | $43.48 | $42.62 | 70,700 |
| 08/05/2026 | $40.98 | $40.22 | $41.04 | $40.07 | 86,300 |
| 07/05/2026 | $38.96 | $40.56 | $40.58 | $38.83 | 65,600 |
| 06/05/2026 | $40.82 | $40.35 | $40.96 | $40.17 | 120,300 |
| 05/05/2026 | $37.25 | $37.59 | $37.67 | $36.98 | 40,200 |
| 04/05/2026 | $36.67 | $36.98 | $37.09 | $36.53 | 46,100 |
| 01/05/2026 | $37.33 | $37.07 | $37.79 | $37.05 | 45,300 |
| 30/04/2026 | $37.53 | $37.41 | $37.85 | $37.12 | 77,800 |
| 29/04/2026 | $35.94 | $35.99 | $36.20 | $35.83 | 67,500 |
| 28/04/2026 | $37.58 | $36.97 | $37.87 | $36.83 | 59,700 |
| 27/04/2026 | $38.77 | $38.38 | $38.97 | $38.34 | 112,000 |
| 24/04/2026 | $39.84 | $40.37 | $40.37 | $39.67 | 38,700 |
| 23/04/2026 | $40.37 | $40.37 | $40.50 | $38.78 | 122,800 |
| 22/04/2026 | $41.74 | $41.78 | $41.82 | $41.45 | 82,100 |
| 21/04/2026 | $41.47 | $42.75 | $42.98 | $41.43 | 103,300 |
| 20/04/2026 | $45.77 | $45.93 | $46.11 | $45.50 | 62,100 |
| 17/04/2026 | $46.53 | $46.49 | $46.68 | $45.91 | 111,700 |
| 16/04/2026 | $43.40 | $43.82 | $43.86 | $43.01 | 52,600 |
| 15/04/2026 | $43.43 | $43.14 | $43.77 | $42.90 | 47,600 |
| 14/04/2026 | $44.23 | $43.89 | $44.51 | $43.49 | 79,900 |
| 13/04/2026 | $42.38 | $41.82 | $42.77 | $41.79 | 69,600 |
| 10/04/2026 | $41.45 | $41.30 | $41.49 | $41.03 | 67,500 |
| 09/04/2026 | $41.61 | $41.69 | $42.22 | $41.42 | 45,800 |
| 08/04/2026 | $41.24 | $42.00 | $42.08 | $40.54 | 65,700 |
| 07/04/2026 | $40.77 | $39.66 | $40.83 | $39.61 | 76,100 |
| 06/04/2026 | $40.63 | $40.83 | $41.35 | $40.49 | 46,800 |
| 02/04/2026 | $40.90 | $41.30 | $41.53 | $40.70 | 79,800 |
| 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 |
Graphs are not available, please refer to the detailed table