Find a quote
SSR MINING INC
50.75 Up 0.13 (0.26 %)
Delayed : 2026/09/18 17:40:00
- Previous close $50.62
- Opening $50.99
- Today High $50.99
- Today Low $50.10
- Price Bid $50.39
- Price Ask $50.39
- 52 Weeks High $54.50
- 52 Weeks Low $25.83
- Size Bid 5
- Size Ask 5
- Volume 2,037,563
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.75 | Up $0.01 | $50.75 | $50.75 | 1,586,800 |
| 03:59 PM | $50.74 | Down $ -0.09 | $50.86 | $50.74 | 42,500 |
| 03:58 PM | $50.83 | Up $0.00 | $50.85 | $50.80 | 19,600 |
| 03:57 PM | $50.83 | Down $ -0.09 | $50.90 | $50.75 | 21,700 |
| 03:56 PM | $50.92 | Up $0.10 | $50.93 | $50.82 | 18,500 |
| 03:55 PM | $50.82 | Up $0.00 | $50.85 | $50.78 | 16,500 |
| 03:54 PM | $50.82 | Up $0.05 | $50.82 | $50.74 | 8,600 |
| 03:53 PM | $50.77 | Down $ -0.01 | $50.80 | $50.72 | 10,600 |
| 03:52 PM | $50.78 | Up $0.04 | $50.82 | $50.66 | 17,500 |
| 03:51 PM | $50.74 | Up $0.06 | $50.85 | $50.64 | 23,000 |
| 03:50 PM | $50.68 | Down $ -0.10 | $50.79 | $50.64 | 29,400 |
| 03:49 PM | $50.78 | Up $0.03 | $50.78 | $50.72 | 3,300 |
| 03:48 PM | $50.75 | Up $0.03 | $50.75 | $50.71 | 3,000 |
| 03:47 PM | $50.72 | Down $ -0.01 | $50.76 | $50.72 | 1,100 |
| 03:46 PM | $50.73 | Up $0.01 | $50.74 | $50.72 | 2,200 |
| 03:45 PM | $50.72 | Down $ -0.11 | $50.80 | $50.72 | 2,700 |
| 03:44 PM | $50.83 | Up $0.01 | $50.83 | $50.82 | 700 |
| 03:43 PM | $50.82 | Up $0.01 | $50.84 | $50.82 | 800 |
| 03:42 PM | $50.81 | Up $0.08 | $50.81 | $50.76 | 1,200 |
| 03:41 PM | $50.73 | Up $0.07 | $50.73 | $50.68 | 800 |
| 03:40 PM | $50.66 | Up $0.04 | $50.66 | $50.59 | 1,500 |
| 03:39 PM | $50.62 | Up $0.02 | $50.63 | $50.61 | 1,500 |
| 03:38 PM | $50.60 | Down $ -0.01 | $50.60 | $50.60 | 600 |
| 03:37 PM | $50.61 | Up $0.06 | $50.61 | $50.55 | 700 |
| 03:36 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 800 |
| 03:35 PM | $50.55 | Down $ -0.05 | $50.58 | $50.53 | 1,900 |
| 03:34 PM | $50.60 | Up $0.03 | $50.60 | $50.58 | 900 |
| 03:33 PM | $50.57 | Up $0.01 | $50.57 | $50.56 | 300 |
| 03:32 PM | $50.56 | Up $0.01 | $50.56 | $50.53 | 2,900 |
| 03:31 PM | $50.55 | Down $ -0.02 | $50.58 | $50.55 | 1,500 |
| 03:30 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 200 |
| 03:29 PM | $50.57 | Up $0.00 | $50.57 | $50.54 | 4,000 |
| 03:28 PM | $50.57 | Up $0.01 | $50.57 | $50.56 | 300 |
| 03:27 PM | $50.56 | Up $0.00 | $50.56 | $50.55 | 900 |
| 03:26 PM | $50.56 | Up $0.09 | $50.58 | $50.48 | 1,900 |
| 03:25 PM | $50.47 | Up $0.00 | $50.49 | $50.46 | 2,200 |
| 03:24 PM | $50.47 | Down $ -0.08 | $50.58 | $50.47 | 1,600 |
| 03:23 PM | $50.55 | Up $0.00 | $50.56 | $50.54 | 1,100 |
| 03:22 PM | $50.55 | Down $ -0.04 | $50.60 | $50.53 | 1,700 |
| 03:21 PM | $50.59 | Up $0.04 | $50.59 | $50.57 | 600 |
| 03:20 PM | $50.55 | Up $0.03 | $50.55 | $50.53 | 400 |
| 03:19 PM | $50.52 | Up $0.03 | $50.53 | $50.48 | 8,000 |
| 03:18 PM | $50.49 | Down $ -0.04 | $50.52 | $50.49 | 500 |
| 03:17 PM | $50.53 | Up $0.01 | $50.53 | $50.53 | 100 |
| 03:16 PM | $50.52 | Down $ -0.09 | $50.60 | $50.52 | 1,500 |
| 03:15 PM | $50.61 | Up $0.00 | $50.63 | $50.61 | 900 |
| 03:14 PM | $50.61 | Up $0.01 | $50.61 | $50.61 | 300 |
| 03:13 PM | $50.60 | Up $0.03 | $50.60 | $50.59 | 200 |
| 03:11 PM | $50.57 | Up $0.01 | $50.57 | $50.57 | 800 |
| 03:11 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 03:10 PM | $50.57 | Down $ -0.03 | $50.58 | $50.57 | 800 |
| 03:09 PM | $50.59 | Up $0.02 | $50.59 | $50.57 | 1,300 |
| 03:08 PM | $50.57 | Up $0.02 | $50.57 | $50.54 | 1,400 |
| 03:07 PM | $50.55 | Down $ -0.02 | $50.56 | $50.54 | 1,000 |
| 03:05 PM | $50.57 | Up $0.01 | $50.57 | $50.57 | 200 |
| 03:05 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 03:04 PM | $50.56 | Up $0.06 | $50.56 | $50.53 | 600 |
| 03:03 PM | $50.50 | Down $ -0.02 | $50.53 | $50.50 | 500 |
| 03:02 PM | $50.52 | Up $0.00 | $50.52 | $50.52 | 800 |
| 03:01 PM | $50.52 | Down $ -0.07 | $50.57 | $50.52 | 600 |
| 03:00 PM | $50.59 | Up $0.01 | $50.60 | $50.56 | 1,800 |
| 02:58 PM | $50.58 | Up $0.03 | $50.58 | $50.56 | 1,100 |
| 02:58 PM | $50.58 | Up $0.00 | $50.58 | $50.56 | 0 |
| 02:57 PM | $50.55 | Down $ -0.01 | $50.55 | $50.54 | 700 |
| 02:56 PM | $50.56 | Up $0.00 | $50.56 | $50.56 | 100 |
| 02:55 PM | $50.56 | Down $ -0.01 | $50.57 | $50.53 | 1,400 |
| 02:54 PM | $50.57 | Down $ -0.03 | $50.59 | $50.56 | 900 |
| 02:52 PM | $50.60 | Up $0.01 | $50.60 | $50.60 | 100 |
| 02:52 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 02:51 PM | $50.59 | Down $ -0.01 | $50.62 | $50.59 | 600 |
| 02:50 PM | $50.60 | Down $ -0.01 | $50.60 | $50.60 | 200 |
| 02:49 PM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 100 |
| 02:48 PM | $50.62 | Down $ -0.02 | $50.62 | $50.62 | 100 |
| 02:47 PM | $50.64 | Up $0.02 | $50.64 | $50.62 | 400 |
| 02:46 PM | $50.62 | Down $ -0.01 | $50.63 | $50.62 | 200 |
| 02:45 PM | $50.63 | Down $ -0.02 | $50.66 | $50.63 | 400 |
| 02:44 PM | $50.65 | Down $ -0.01 | $50.66 | $50.65 | 500 |
| 02:43 PM | $50.66 | Up $0.02 | $50.66 | $50.66 | 100 |
| 02:42 PM | $50.64 | Down $ -0.03 | $50.65 | $50.64 | 300 |
| 02:41 PM | $50.67 | Up $0.02 | $50.67 | $50.65 | 400 |
| 02:40 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 300 |
| 02:39 PM | $50.65 | Up $0.01 | $50.66 | $50.65 | 400 |
| 02:38 PM | $50.64 | Down $ -0.04 | $50.67 | $50.64 | 400 |
| 02:35 PM | $50.68 | Down $ -0.01 | $50.68 | $50.68 | 100 |
| 02:35 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 02:35 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 02:34 PM | $50.69 | Up $0.01 | $50.69 | $50.69 | 500 |
| 02:33 PM | $50.68 | Down $ -0.04 | $50.71 | $50.68 | 500 |
| 02:32 PM | $50.72 | Up $0.02 | $50.72 | $50.71 | 200 |
| 02:31 PM | $50.70 | Down $ -0.03 | $50.71 | $50.70 | 200 |
| 02:30 PM | $50.73 | Down $ -0.01 | $50.76 | $50.73 | 300 |
| 02:29 PM | $50.74 | Up $0.02 | $50.74 | $50.72 | 300 |
| 02:28 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 200 |
| 02:27 PM | $50.72 | Up $0.00 | $50.73 | $50.72 | 900 |
| 02:24 PM | $50.72 | Down $ -0.03 | $50.74 | $50.72 | 600 |
| 02:24 PM | $50.72 | Up $0.00 | $50.74 | $50.72 | 0 |
| 02:24 PM | $50.72 | Up $0.00 | $50.74 | $50.72 | 0 |
| 02:22 PM | $50.75 | Down $ -0.03 | $50.75 | $50.75 | 100 |
| 02:22 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 0 |
| 02:21 PM | $50.78 | Up $0.00 | $50.78 | $50.76 | 600 |
| 02:19 PM | $50.78 | Up $0.01 | $50.78 | $50.77 | 300 |
| 02:19 PM | $50.78 | Up $0.00 | $50.78 | $50.77 | 0 |
| 02:18 PM | $50.77 | Up $0.01 | $50.77 | $50.76 | 400 |
| 02:16 PM | $50.76 | Down $ -0.04 | $50.81 | $50.76 | 700 |
| 02:16 PM | $50.76 | Up $0.00 | $50.81 | $50.76 | 0 |
| 02:15 PM | $50.80 | Down $ -0.03 | $50.80 | $50.80 | 100 |
| 02:14 PM | $50.83 | Down $ -0.04 | $50.86 | $50.83 | 500 |
| 02:13 PM | $50.87 | Up $0.03 | $50.87 | $50.86 | 200 |
| 02:12 PM | $50.84 | Up $0.03 | $50.84 | $50.83 | 200 |
| 02:11 PM | $50.82 | Down $ -0.03 | $50.83 | $50.81 | 600 |
| 02:10 PM | $50.84 | Down $ -0.01 | $50.86 | $50.84 | 200 |
| 02:09 PM | $50.85 | Down $ -0.01 | $50.85 | $50.84 | 200 |
| 02:08 PM | $50.86 | Up $0.02 | $50.88 | $50.86 | 700 |
| 02:07 PM | $50.84 | Up $0.01 | $50.86 | $50.84 | 800 |
| 02:04 PM | $50.83 | Down $ -0.04 | $50.85 | $50.83 | 700 |
| 02:04 PM | $50.83 | Up $0.00 | $50.85 | $50.83 | 0 |
| 02:04 PM | $50.83 | Up $0.00 | $50.85 | $50.83 | 0 |
| 02:02 PM | $50.87 | Down $ -0.01 | $50.87 | $50.87 | 100 |
| 02:02 PM | $50.87 | Up $0.00 | $50.87 | $50.87 | 0 |
| 02:01 PM | $50.88 | Up $0.02 | $50.88 | $50.86 | 400 |
| 02:00 PM | $50.86 | Down $ -0.02 | $50.87 | $50.86 | 400 |
| 01:59 PM | $50.88 | Down $ -0.01 | $50.88 | $50.88 | 400 |
| 01:58 PM | $50.89 | Down $ -0.01 | $50.89 | $50.89 | 100 |
| 01:57 PM | $50.90 | Up $0.02 | $50.90 | $50.90 | 100 |
| 01:56 PM | $50.88 | Up $0.00 | $50.88 | $50.88 | 200 |
| 01:53 PM | $50.88 | Up $0.02 | $50.88 | $50.88 | 100 |
| 01:53 PM | $50.88 | Up $0.00 | $50.88 | $50.88 | 0 |
| 01:53 PM | $50.88 | Up $0.00 | $50.88 | $50.88 | 0 |
| 01:52 PM | $50.86 | Down $ -0.03 | $50.89 | $50.86 | 500 |
| 01:50 PM | $50.89 | Down $ -0.03 | $50.89 | $50.89 | 300 |
| 01:50 PM | $50.89 | Up $0.00 | $50.89 | $50.89 | 0 |
| 01:49 PM | $50.92 | Down $ -0.03 | $50.92 | $50.92 | 100 |
| 01:48 PM | $50.95 | Up $0.00 | $50.95 | $50.95 | 100 |
| 01:47 PM | $50.95 | Down $ -0.01 | $50.95 | $50.95 | 200 |
| 01:46 PM | $50.96 | Up $0.02 | $50.96 | $50.93 | 500 |
| 01:45 PM | $50.94 | Up $0.00 | $50.94 | $50.94 | 200 |
| 01:44 PM | $50.94 | Down $ -0.01 | $50.94 | $50.93 | 200 |
| 01:43 PM | $50.95 | Down $ -0.03 | $50.97 | $50.95 | 300 |
| 01:42 PM | $50.98 | Up $0.07 | $50.98 | $50.93 | 300 |
| 01:41 PM | $50.91 | Up $0.02 | $50.91 | $50.91 | 100 |
| 01:40 PM | $50.89 | Down $ -0.01 | $50.89 | $50.88 | 800 |
| 01:39 PM | $50.90 | Down $ -0.04 | $50.93 | $50.90 | 700 |
| 01:38 PM | $50.94 | Down $ -0.01 | $50.95 | $50.94 | 500 |
| 01:37 PM | $50.95 | Down $ -0.01 | $50.96 | $50.94 | 1,100 |
| 01:36 PM | $50.96 | Up $0.03 | $50.96 | $50.93 | 200 |
| 01:35 PM | $50.93 | Up $0.02 | $50.93 | $50.92 | 400 |
| 01:34 PM | $50.91 | Up $0.02 | $50.92 | $50.90 | 300 |
| 01:33 PM | $50.89 | Up $0.03 | $50.89 | $50.88 | 200 |
| 01:32 PM | $50.86 | Up $0.03 | $50.86 | $50.85 | 200 |
| 01:31 PM | $50.83 | Up $0.00 | $50.87 | $50.83 | 700 |
| 01:30 PM | $50.83 | Down $ -0.03 | $50.87 | $50.83 | 400 |
| 01:29 PM | $50.86 | Up $0.01 | $50.86 | $50.84 | 400 |
| 01:27 PM | $50.85 | Up $0.03 | $50.85 | $50.83 | 200 |
| 01:27 PM | $50.85 | Up $0.00 | $50.85 | $50.83 | 0 |
| 01:25 PM | $50.82 | Up $0.01 | $50.82 | $50.82 | 100 |
| 01:25 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 0 |
| 01:22 PM | $50.81 | Up $0.02 | $50.81 | $50.80 | 200 |
| 01:22 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 0 |
| 01:22 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 0 |
| 01:21 PM | $50.79 | Up $0.01 | $50.79 | $50.78 | 300 |
| 01:20 PM | $50.78 | Down $ -0.02 | $50.80 | $50.78 | 300 |
| 01:19 PM | $50.80 | Down $ -0.01 | $50.82 | $50.80 | 400 |
| 01:17 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 200 |
| 01:17 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 0 |
| 01:16 PM | $50.81 | Up $0.01 | $50.84 | $50.81 | 500 |
| 01:14 PM | $50.80 | Down $ -0.02 | $50.82 | $50.80 | 200 |
| 01:14 PM | $50.80 | Up $0.00 | $50.82 | $50.80 | 0 |
| 01:13 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 300 |
| 01:11 PM | $50.82 | Down $ -0.02 | $50.82 | $50.82 | 400 |
| 01:11 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 0 |
| 01:10 PM | $50.84 | Up $0.04 | $50.84 | $50.82 | 700 |
| 01:09 PM | $50.80 | Up $0.05 | $50.80 | $50.77 | 200 |
| 01:08 PM | $50.75 | Up $0.01 | $50.75 | $50.74 | 200 |
| 01:07 PM | $50.74 | Down $ -0.05 | $50.74 | $50.74 | 400 |
| 01:06 PM | $50.79 | Down $ -0.01 | $50.79 | $50.79 | 100 |
| 01:05 PM | $50.80 | Down $ -0.01 | $50.82 | $50.79 | 800 |
| 01:04 PM | $50.81 | Down $ -0.03 | $50.83 | $50.81 | 800 |
| 01:03 PM | $50.84 | Up $0.09 | $50.86 | $50.79 | 1,300 |
| 01:02 PM | $50.75 | Down $ -0.02 | $50.75 | $50.72 | 700 |
| 01:01 PM | $50.77 | Down $ -0.02 | $50.77 | $50.77 | 400 |
| 01:00 PM | $50.79 | Up $0.03 | $50.79 | $50.77 | 200 |
| 12:59 PM | $50.76 | Up $0.01 | $50.76 | $50.76 | 200 |
| 12:58 PM | $50.75 | Up $0.00 | $50.76 | $50.74 | 300 |
| 12:57 PM | $50.75 | Up $0.01 | $50.75 | $50.75 | 100 |
| 12:56 PM | $50.74 | Down $ -0.02 | $50.75 | $50.73 | 400 |
| 12:55 PM | $50.76 | Up $0.00 | $50.77 | $50.76 | 200 |
| 12:54 PM | $50.76 | Up $0.00 | $50.76 | $50.76 | 100 |
| 12:53 PM | $50.76 | Up $0.03 | $50.76 | $50.72 | 300 |
| 12:52 PM | $50.73 | Up $0.02 | $50.73 | $50.70 | 500 |
| 12:51 PM | $50.71 | Down $ -0.01 | $50.71 | $50.71 | 100 |
| 12:50 PM | $50.72 | Down $ -0.01 | $50.75 | $50.72 | 700 |
| 12:49 PM | $50.73 | Down $ -0.02 | $50.73 | $50.73 | 100 |
| 12:48 PM | $50.75 | Up $0.02 | $50.75 | $50.75 | 100 |
| 12:47 PM | $50.73 | Up $0.08 | $50.73 | $50.64 | 700 |
| 12:46 PM | $50.65 | Down $ -0.03 | $50.70 | $50.65 | 800 |
| 12:45 PM | $50.68 | Up $0.04 | $50.68 | $50.66 | 700 |
| 12:44 PM | $50.64 | Down $ -0.03 | $50.64 | $50.63 | 200 |
| 12:43 PM | $50.67 | Down $ -0.02 | $50.71 | $50.67 | 400 |
| 12:42 PM | $50.69 | Down $ -0.03 | $50.72 | $50.69 | 500 |
| 12:40 PM | $50.72 | Up $0.02 | $50.74 | $50.71 | 1,000 |
| 12:40 PM | $50.72 | Up $0.00 | $50.74 | $50.71 | 0 |
| 12:39 PM | $50.70 | Down $ -0.01 | $50.70 | $50.68 | 1,000 |
| 12:38 PM | $50.71 | Up $0.01 | $50.73 | $50.69 | 900 |
| 12:37 PM | $50.70 | Up $0.02 | $50.70 | $50.66 | 600 |
| 12:36 PM | $50.68 | Up $0.05 | $50.68 | $50.64 | 600 |
| 12:35 PM | $50.63 | Down $ -0.07 | $50.71 | $50.56 | 2,000 |
| 12:34 PM | $50.70 | Down $ -0.17 | $50.85 | $50.36 | 8,500 |
| 12:33 PM | $50.87 | Up $0.06 | $50.87 | $50.77 | 900 |
| 12:32 PM | $50.81 | Up $0.08 | $50.81 | $50.75 | 600 |
| 12:31 PM | $50.73 | Down $ -0.07 | $50.77 | $50.73 | 600 |
| 12:30 PM | $50.80 | Up $0.04 | $50.80 | $50.74 | 1,000 |
| 12:29 PM | $50.76 | Up $0.07 | $50.79 | $50.70 | 1,400 |
| 12:28 PM | $50.69 | Up $0.10 | $50.72 | $50.60 | 1,800 |
| 12:27 PM | $50.59 | Down $ -0.02 | $50.59 | $50.57 | 400 |
| 12:24 PM | $50.61 | Up $0.04 | $50.61 | $50.59 | 300 |
| 12:24 PM | $50.61 | Up $0.00 | $50.61 | $50.59 | 0 |
| 12:24 PM | $50.61 | Up $0.00 | $50.61 | $50.59 | 0 |
| 12:22 PM | $50.57 | Up $0.02 | $50.57 | $50.55 | 700 |
| 12:22 PM | $50.57 | Up $0.00 | $50.57 | $50.55 | 0 |
| 12:19 PM | $50.55 | Up $0.04 | $50.55 | $50.52 | 500 |
| 12:19 PM | $50.55 | Up $0.00 | $50.55 | $50.52 | 0 |
| 12:19 PM | $50.55 | Up $0.00 | $50.55 | $50.52 | 0 |
| 12:17 PM | $50.51 | Down $ -0.02 | $50.51 | $50.51 | 100 |
| 12:17 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 0 |
| 12:16 PM | $50.53 | Down $ -0.01 | $50.58 | $50.53 | 600 |
| 12:15 PM | $50.54 | Down $ -0.02 | $50.54 | $50.52 | 300 |
| 12:14 PM | $50.56 | Down $ -0.01 | $50.56 | $50.54 | 200 |
| 12:13 PM | $50.57 | Down $ -0.05 | $50.60 | $50.57 | 500 |
| 12:12 PM | $50.62 | Up $0.02 | $50.62 | $50.60 | 400 |
| 12:11 PM | $50.60 | Up $0.03 | $50.60 | $50.58 | 300 |
| 12:09 PM | $50.57 | Up $0.02 | $50.57 | $50.57 | 200 |
| 12:09 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 12:08 PM | $50.55 | Down $ -0.01 | $50.57 | $50.55 | 400 |
| 12:07 PM | $50.56 | Down $ -0.03 | $50.57 | $50.55 | 400 |
| 12:06 PM | $50.59 | Down $ -0.04 | $50.61 | $50.59 | 200 |
| 12:05 PM | $50.63 | Up $0.02 | $50.63 | $50.63 | 100 |
| 12:03 PM | $50.61 | Up $0.02 | $50.63 | $50.61 | 400 |
| 12:03 PM | $50.61 | Up $0.00 | $50.63 | $50.61 | 0 |
| 12:02 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 100 |
| 12:01 PM | $50.59 | Down $ -0.02 | $50.59 | $50.59 | 400 |
| 12:00 PM | $50.61 | Up $0.03 | $50.61 | $50.59 | 400 |
| 11:59 AM | $50.58 | Down $ -0.02 | $50.61 | $50.58 | 400 |
| 11:56 AM | $50.60 | Down $ -0.01 | $50.60 | $50.58 | 200 |
| 11:56 AM | $50.60 | Up $0.00 | $50.60 | $50.58 | 0 |
| 11:56 AM | $50.60 | Up $0.00 | $50.60 | $50.58 | 0 |
| 11:55 AM | $50.61 | Up $0.08 | $50.61 | $50.55 | 600 |
| 11:54 AM | $50.53 | Up $0.01 | $50.56 | $50.52 | 1,000 |
| 11:53 AM | $50.52 | Down $ -0.02 | $50.52 | $50.52 | 100 |
| 11:51 AM | $50.54 | Down $ -0.02 | $50.54 | $50.54 | 100 |
| 11:51 AM | $50.54 | Up $0.00 | $50.54 | $50.54 | 0 |
| 11:50 AM | $50.56 | Up $0.03 | $50.56 | $50.53 | 500 |
| 11:49 AM | $50.53 | Down $ -0.02 | $50.53 | $50.53 | 200 |
| 11:46 AM | $50.55 | Up $0.04 | $50.55 | $50.51 | 500 |
| 11:46 AM | $50.55 | Up $0.00 | $50.55 | $50.51 | 0 |
| 11:46 AM | $50.55 | Up $0.00 | $50.55 | $50.51 | 0 |
| 11:45 AM | $50.51 | Up $0.06 | $50.51 | $50.46 | 300 |
| 11:44 AM | $50.45 | Up $0.03 | $50.45 | $50.43 | 300 |
| 11:43 AM | $50.42 | Up $0.07 | $50.42 | $50.38 | 300 |
| 11:42 AM | $50.35 | Up $0.02 | $50.35 | $50.33 | 500 |
| 11:41 AM | $50.33 | Down $ -0.02 | $50.33 | $50.33 | 100 |
| 11:40 AM | $50.35 | Up $0.01 | $50.35 | $50.32 | 600 |
| 11:39 AM | $50.34 | Down $ -0.02 | $50.38 | $50.34 | 400 |
| 11:37 AM | $50.36 | Down $ -0.12 | $50.47 | $50.36 | 800 |
| 11:37 AM | $50.36 | Up $0.00 | $50.47 | $50.36 | 0 |
| 11:36 AM | $50.48 | Down $ -0.04 | $50.50 | $50.48 | 300 |
| 11:35 AM | $50.52 | Up $0.06 | $50.52 | $50.47 | 800 |
| 11:34 AM | $50.46 | Up $0.05 | $50.47 | $50.41 | 900 |
| 11:33 AM | $50.41 | Up $0.06 | $50.41 | $50.37 | 300 |
| 11:32 AM | $50.35 | Down $ -0.03 | $50.36 | $50.31 | 500 |
| 11:31 AM | $50.38 | Up $0.05 | $50.38 | $50.35 | 300 |
| 11:30 AM | $50.33 | Up $0.04 | $50.35 | $50.29 | 700 |
| 11:29 AM | $50.29 | Up $0.08 | $50.29 | $50.23 | 300 |
| 11:28 AM | $50.21 | Up $0.01 | $50.21 | $50.20 | 200 |
| 11:27 AM | $50.20 | Down $ -0.02 | $50.20 | $50.20 | 200 |
| 11:26 AM | $50.22 | Up $0.04 | $50.22 | $50.20 | 600 |
| 11:25 AM | $50.18 | Down $ -0.02 | $50.22 | $50.18 | 400 |
| 11:24 AM | $50.21 | Down $ -0.02 | $50.22 | $50.21 | 200 |
| 11:23 AM | $50.23 | Up $0.01 | $50.24 | $50.23 | 200 |
| 11:22 AM | $50.22 | Up $0.02 | $50.22 | $50.19 | 300 |
| 11:21 AM | $50.20 | Down $ -0.11 | $50.26 | $50.20 | 500 |
| 11:19 AM | $50.31 | Up $0.05 | $50.31 | $50.27 | 500 |
| 11:19 AM | $50.31 | Up $0.00 | $50.31 | $50.27 | 0 |
| 11:18 AM | $50.26 | Up $0.05 | $50.26 | $50.19 | 400 |
| 11:17 AM | $50.21 | Up $0.01 | $50.25 | $50.21 | 700 |
| 11:16 AM | $50.20 | Down $ -0.04 | $50.25 | $50.20 | 300 |
| 11:15 AM | $50.24 | Down $ -0.01 | $50.26 | $50.24 | 800 |
| 11:14 AM | $50.25 | Up $0.02 | $50.25 | $50.23 | 300 |
| 11:13 AM | $50.23 | Up $0.04 | $50.23 | $50.20 | 600 |
| 11:12 AM | $50.19 | Up $0.04 | $50.19 | $50.11 | 1,100 |
| 11:11 AM | $50.15 | Down $ -0.05 | $50.18 | $50.15 | 300 |
| 11:10 AM | $50.20 | Up $0.01 | $50.20 | $50.20 | 100 |
| 11:09 AM | $50.19 | Down $ -0.06 | $50.22 | $50.19 | 200 |
| 11:08 AM | $50.25 | Down $ -0.05 | $50.28 | $50.25 | 700 |
| 11:07 AM | $50.30 | Down $ -0.02 | $50.30 | $50.30 | 100 |
| 11:06 AM | $50.32 | Down $ -0.05 | $50.35 | $50.30 | 800 |
| 11:05 AM | $50.37 | Up $0.03 | $50.39 | $50.36 | 800 |
| 11:03 AM | $50.34 | Up $0.07 | $50.34 | $50.29 | 300 |
| 11:03 AM | $50.34 | Up $0.00 | $50.34 | $50.29 | 0 |
| 11:02 AM | $50.27 | Down $ -0.03 | $50.29 | $50.27 | 400 |
| 11:01 AM | $50.30 | Down $ -0.01 | $50.30 | $50.28 | 300 |
| 11:00 AM | $50.31 | Up $0.01 | $50.34 | $50.31 | 800 |
| 10:59 AM | $50.30 | Down $ -0.02 | $50.30 | $50.28 | 500 |
| 10:58 AM | $50.32 | Down $ -0.03 | $50.38 | $50.32 | 300 |
| 10:57 AM | $50.36 | Down $ -0.09 | $50.43 | $50.36 | 900 |
| 10:56 AM | $50.44 | Down $ -0.04 | $50.46 | $50.44 | 200 |
| 10:55 AM | $50.48 | Up $0.00 | $50.51 | $50.48 | 400 |
| 10:54 AM | $50.48 | Down $ -0.02 | $50.48 | $50.48 | 200 |
| 10:53 AM | $50.50 | Down $ -0.05 | $50.53 | $50.50 | 500 |
| 10:52 AM | $50.55 | Down $ -0.01 | $50.56 | $50.52 | 600 |
| 10:51 AM | $50.56 | Up $0.08 | $50.56 | $50.50 | 500 |
| 10:50 AM | $50.48 | Up $0.01 | $50.48 | $50.44 | 500 |
| 10:49 AM | $50.47 | Up $0.03 | $50.51 | $50.46 | 600 |
| 10:48 AM | $50.44 | Up $0.02 | $50.44 | $50.39 | 900 |
| 10:47 AM | $50.42 | Up $0.00 | $50.45 | $50.42 | 500 |
| 10:46 AM | $50.42 | Down $ -0.03 | $50.45 | $50.42 | 600 |
| 10:45 AM | $50.45 | Up $0.02 | $50.45 | $50.45 | 100 |
| 10:44 AM | $50.43 | Down $ -0.01 | $50.46 | $50.42 | 500 |
| 10:43 AM | $50.44 | Down $ -0.07 | $50.49 | $50.42 | 800 |
| 10:42 AM | $50.51 | Up $0.05 | $50.51 | $50.48 | 500 |
| 10:41 AM | $50.46 | Down $ -0.05 | $50.49 | $50.44 | 500 |
| 10:40 AM | $50.51 | Down $ -0.02 | $50.53 | $50.49 | 500 |
| 10:39 AM | $50.53 | Up $0.12 | $50.53 | $50.43 | 1,100 |
| 10:38 AM | $50.41 | Up $0.02 | $50.41 | $50.36 | 600 |
| 10:37 AM | $50.39 | Up $0.07 | $50.42 | $50.35 | 600 |
| 10:35 AM | $50.32 | Down $ -0.02 | $50.36 | $50.32 | 800 |
| 10:35 AM | $50.32 | Up $0.00 | $50.36 | $50.32 | 0 |
| 10:34 AM | $50.34 | Up $0.03 | $50.34 | $50.29 | 400 |
| 10:33 AM | $50.31 | Up $0.02 | $50.31 | $50.26 | 700 |
| 10:32 AM | $50.29 | Down $ -0.03 | $50.33 | $50.27 | 1,000 |
| 10:31 AM | $50.32 | Down $ -0.04 | $50.39 | $50.32 | 700 |
| 10:30 AM | $50.36 | Up $0.14 | $50.38 | $50.24 | 1,700 |
| 10:29 AM | $50.22 | Up $0.01 | $50.22 | $50.18 | 900 |
| 10:28 AM | $50.21 | Down $ -0.06 | $50.26 | $50.21 | 400 |
| 10:27 AM | $50.27 | Up $0.00 | $50.31 | $50.27 | 500 |
| 10:26 AM | $50.27 | Up $0.02 | $50.27 | $50.25 | 400 |
| 10:25 AM | $50.25 | Down $ -0.05 | $50.27 | $50.25 | 500 |
| 10:24 AM | $50.30 | Up $0.04 | $50.30 | $50.26 | 500 |
| 10:23 AM | $50.26 | Down $ -0.04 | $50.28 | $50.26 | 200 |
| 10:22 AM | $50.30 | Up $0.11 | $50.30 | $50.22 | 500 |
| 10:21 AM | $50.19 | Up $0.06 | $50.19 | $50.15 | 500 |
| 10:20 AM | $50.13 | Down $ -0.09 | $50.22 | $50.13 | 1,000 |
| 10:19 AM | $50.22 | Down $ -0.04 | $50.29 | $50.22 | 1,100 |
| 10:18 AM | $50.26 | Down $ -0.03 | $50.29 | $50.26 | 400 |
| 10:17 AM | $50.29 | Down $ -0.05 | $50.34 | $50.29 | 500 |
| 10:16 AM | $50.34 | Down $ -0.05 | $50.37 | $50.34 | 300 |
| 10:15 AM | $50.39 | Down $ -0.05 | $50.46 | $50.39 | 1,100 |
| 10:14 AM | $50.44 | Up $0.12 | $50.46 | $50.37 | 1,300 |
| 10:13 AM | $50.32 | Down $ -0.06 | $50.39 | $50.32 | 400 |
| 10:12 AM | $50.38 | Up $0.00 | $50.38 | $50.32 | 1,000 |
| 10:11 AM | $50.38 | Up $0.12 | $50.38 | $50.28 | 700 |
| 10:10 AM | $50.26 | Up $0.06 | $50.26 | $50.20 | 500 |
| 10:09 AM | $50.20 | Down $ -0.01 | $50.23 | $50.20 | 200 |
| 10:08 AM | $50.21 | Up $0.02 | $50.26 | $50.17 | 800 |
| 10:07 AM | $50.19 | Up $0.02 | $50.27 | $50.19 | 900 |
| 10:06 AM | $50.17 | Down $ -0.07 | $50.23 | $50.10 | 2,300 |
| 10:05 AM | $50.24 | Down $ -0.04 | $50.27 | $50.23 | 800 |
| 10:04 AM | $50.28 | Up $0.03 | $50.30 | $50.24 | 700 |
| 10:03 AM | $50.25 | Up $0.06 | $50.26 | $50.17 | 1,700 |
| 10:02 AM | $50.19 | Down $ -0.10 | $50.29 | $50.19 | 900 |
| 10:01 AM | $50.29 | Up $0.02 | $50.29 | $50.24 | 1,300 |
| 10:00 AM | $50.27 | Down $ -0.04 | $50.29 | $50.24 | 500 |
| 09:59 AM | $50.31 | Up $0.04 | $50.31 | $50.25 | 400 |
| 09:58 AM | $50.27 | Up $0.02 | $50.30 | $50.24 | 1,400 |
| 09:57 AM | $50.25 | Down $ -0.10 | $50.33 | $50.25 | 400 |
| 09:56 AM | $50.35 | Down $ -0.05 | $50.40 | $50.35 | 900 |
| 09:55 AM | $50.40 | Up $0.00 | $50.42 | $50.38 | 500 |
| 09:54 AM | $50.40 | Down $ -0.03 | $50.45 | $50.39 | 1,100 |
| 09:53 AM | $50.43 | Down $ -0.09 | $50.51 | $50.43 | 1,100 |
| 09:52 AM | $50.52 | Down $ -0.07 | $50.57 | $50.46 | 1,300 |
| 09:51 AM | $50.59 | Up $0.01 | $50.63 | $50.59 | 900 |
| 09:50 AM | $50.58 | Down $ -0.04 | $50.63 | $50.55 | 1,700 |
| 09:49 AM | $50.62 | Up $0.00 | $50.62 | $50.58 | 500 |
| 09:48 AM | $50.62 | Up $0.08 | $50.62 | $50.51 | 1,200 |
| 09:47 AM | $50.54 | Up $0.02 | $50.61 | $50.53 | 1,300 |
| 09:46 AM | $50.52 | Up $0.03 | $50.53 | $50.49 | 700 |
| 09:45 AM | $50.49 | Up $0.03 | $50.53 | $50.46 | 1,100 |
| 09:44 AM | $50.46 | Down $ -0.03 | $50.56 | $50.44 | 1,400 |
| 09:43 AM | $50.49 | Up $0.09 | $50.56 | $50.42 | 2,100 |
| 09:42 AM | $50.40 | Up $0.08 | $50.45 | $50.34 | 1,800 |
| 09:41 AM | $50.32 | Up $0.06 | $50.32 | $50.26 | 1,700 |
| 09:40 AM | $50.26 | Down $ -0.19 | $50.43 | $50.25 | 3,100 |
| 09:39 AM | $50.45 | Down $ -0.02 | $50.45 | $50.45 | 100 |
| 09:38 AM | $50.47 | Down $ -0.01 | $50.51 | $50.47 | 300 |
| 09:37 AM | $50.48 | Up $0.25 | $50.48 | $50.32 | 300 |
| 09:36 AM | $50.23 | Up $0.00 | $50.23 | $50.23 | 200 |
| 09:35 AM | $50.23 | Down $ -0.08 | $50.23 | $50.22 | 200 |
| 09:34 AM | $50.31 | Down $ -0.02 | $50.31 | $50.29 | 200 |
| 09:33 AM | $50.33 | Down $ -0.01 | $50.33 | $50.16 | 400 |
| 09:32 AM | $50.34 | Up $0.07 | $50.34 | $50.29 | 300 |
| 09:31 AM | $50.27 | Down $ -0.21 | $50.37 | $50.27 | 500 |
| 09:30 AM | $50.48 | Down $ -0.14 | $50.82 | $50.48 | 2,700 |
| Previous close | $50.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2026 | $50.75 | $50.60 | $50.98 | $50.36 | 1,931,700 |
| 17/09/2026 | $50.62 | $51.45 | $51.55 | $50.35 | 151,300 |
| 16/09/2026 | $49.23 | $49.61 | $50.07 | $48.31 | 405,600 |
| 15/09/2026 | $48.98 | $47.82 | $49.13 | $47.80 | 183,000 |
| 14/09/2026 | $48.42 | $48.48 | $49.08 | $48.27 | 200,900 |
| 11/09/2026 | $50.27 | $50.42 | $50.55 | $49.86 | 184,300 |
| 10/09/2026 | $50.13 | $50.04 | $50.76 | $49.98 | 178,300 |
| 09/09/2026 | $51.97 | $51.74 | $52.22 | $51.52 | 185,300 |
| 08/09/2026 | $50.97 | $51.36 | $51.47 | $50.80 | 185,900 |
| 04/09/2026 | $51.46 | $52.55 | $52.59 | $51.39 | 161,100 |
| 03/09/2026 | $53.60 | $52.97 | $53.65 | $52.80 | 132,400 |
| 02/09/2026 | $52.22 | $51.64 | $52.26 | $51.35 | 219,000 |
| 01/09/2026 | $49.76 | $51.72 | $51.75 | $49.60 | 326,400 |
| 31/08/2026 | $52.09 | $51.67 | $52.20 | $51.66 | 519,600 |
| 28/08/2026 | $51.87 | $52.11 | $52.31 | $51.28 | 218,000 |
| 27/08/2026 | $54.03 | $53.84 | $54.07 | $53.22 | 177,300 |
| 26/08/2026 | $52.85 | $52.98 | $53.38 | $52.80 | 195,200 |
| 25/08/2026 | $54.15 | $54.09 | $54.50 | $53.80 | 196,200 |
| 24/08/2026 | $53.47 | $52.01 | $53.48 | $52.01 | 265,500 |
| 21/08/2026 | $52.02 | $51.27 | $52.20 | $51.20 | 421,600 |
| 20/08/2026 | $50.84 | $49.61 | $50.99 | $49.18 | 300,500 |
| 19/08/2026 | $48.85 | $48.72 | $48.93 | $47.27 | 277,600 |
| 18/08/2026 | $44.03 | $44.33 | $44.42 | $43.89 | 152,700 |
| 17/08/2026 | $45.43 | $45.88 | $46.07 | $45.16 | 107,900 |
| 14/08/2026 | $44.69 | $44.70 | $44.92 | $44.50 | 112,300 |
| 13/08/2026 | $44.35 | $44.33 | $44.46 | $43.89 | 148,500 |
| 12/08/2026 | $45.32 | $45.33 | $45.77 | $44.89 | 178,600 |
| 11/08/2026 | $44.52 | $44.38 | $44.55 | $44.00 | 155,700 |
| 10/08/2026 | $43.80 | $43.64 | $44.13 | $43.22 | 274,400 |
| 07/08/2026 | $44.26 | $43.19 | $44.31 | $42.79 | 736,600 |
Graphs are not available, please refer to the detailed table