Find a quote
SSR MINING INC
35.82 Up 3.83 (10.69 %)
Delayed : 2026/01/23 04:24:49
- Previous close $31.99
- Opening $33.02
- Today High $35.99
- Today Low $32.66
- Price Bid $34.85
- Price Ask $34.85
- 52 Weeks High $36.45
- 52 Weeks Low $10.87
- Size Bid 3
- Size Ask 1
- Volume 729,524
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.82 | Down $ -0.02 | $35.82 | $35.82 | 111,800 |
| 03:59 PM | $35.84 | Down $ -0.02 | $35.90 | $35.79 | 24,400 |
| 03:58 PM | $35.86 | Down $ -0.01 | $35.89 | $35.86 | 1,600 |
| 03:57 PM | $35.87 | Down $ -0.04 | $35.90 | $35.87 | 3,900 |
| 03:56 PM | $35.91 | Down $ -0.07 | $35.98 | $35.90 | 4,500 |
| 03:55 PM | $35.98 | Up $0.08 | $35.99 | $35.90 | 5,600 |
| 03:54 PM | $35.90 | Down $ -0.02 | $35.92 | $35.89 | 2,800 |
| 03:53 PM | $35.92 | Up $0.03 | $35.93 | $35.90 | 1,200 |
| 03:52 PM | $35.89 | Up $0.03 | $35.89 | $35.86 | 700 |
| 03:51 PM | $35.86 | Down $ -0.01 | $35.88 | $35.84 | 600 |
| 03:50 PM | $35.87 | Up $0.07 | $35.88 | $35.82 | 5,600 |
| 03:49 PM | $35.80 | Up $0.00 | $35.84 | $35.80 | 800 |
| 03:48 PM | $35.80 | Down $ -0.09 | $35.81 | $35.80 | 200 |
| 03:47 PM | $35.89 | Down $ -0.02 | $35.89 | $35.88 | 300 |
| 03:46 PM | $35.91 | Up $0.00 | $35.92 | $35.89 | 900 |
| 03:45 PM | $35.91 | Up $0.01 | $35.91 | $35.86 | 1,800 |
| 03:44 PM | $35.90 | Up $0.02 | $35.91 | $35.87 | 1,800 |
| 03:43 PM | $35.88 | Up $0.00 | $35.88 | $35.87 | 800 |
| 03:42 PM | $35.88 | Up $0.03 | $35.88 | $35.84 | 1,500 |
| 03:41 PM | $35.85 | Up $0.02 | $35.85 | $35.77 | 1,900 |
| 03:40 PM | $35.83 | Up $0.01 | $35.83 | $35.80 | 2,300 |
| 03:39 PM | $35.82 | Down $ -0.01 | $35.82 | $35.82 | 100 |
| 03:37 PM | $35.83 | Down $ -0.01 | $35.83 | $35.82 | 300 |
| 03:37 PM | $35.83 | Up $0.00 | $35.83 | $35.82 | 0 |
| 03:36 PM | $35.84 | Down $ -0.02 | $35.87 | $35.84 | 800 |
| 03:35 PM | $35.86 | Up $0.04 | $35.86 | $35.81 | 500 |
| 03:34 PM | $35.82 | Down $ -0.03 | $35.83 | $35.81 | 600 |
| 03:33 PM | $35.85 | Up $0.00 | $35.90 | $35.85 | 700 |
| 03:32 PM | $35.85 | Up $0.02 | $35.85 | $35.84 | 600 |
| 03:31 PM | $35.83 | Down $ -0.01 | $35.83 | $35.81 | 1,000 |
| 03:30 PM | $35.84 | Down $ -0.05 | $35.90 | $35.84 | 700 |
| 03:29 PM | $35.89 | Up $0.02 | $35.89 | $35.88 | 200 |
| 03:28 PM | $35.87 | Up $0.00 | $35.88 | $35.87 | 200 |
| 03:27 PM | $35.87 | Up $0.04 | $35.87 | $35.85 | 600 |
| 03:26 PM | $35.83 | Down $ -0.02 | $35.83 | $35.83 | 300 |
| 03:24 PM | $35.85 | Up $0.06 | $35.85 | $35.81 | 500 |
| 03:24 PM | $35.85 | Up $0.00 | $35.85 | $35.81 | 0 |
| 03:23 PM | $35.79 | Up $0.03 | $35.80 | $35.77 | 1,300 |
| 03:21 PM | $35.76 | Up $0.05 | $35.76 | $35.71 | 500 |
| 03:21 PM | $35.76 | Up $0.00 | $35.76 | $35.71 | 0 |
| 03:20 PM | $35.71 | Down $ -0.07 | $35.78 | $35.71 | 800 |
| 03:19 PM | $35.78 | Up $0.01 | $35.78 | $35.78 | 100 |
| 03:18 PM | $35.77 | Up $0.05 | $35.77 | $35.71 | 800 |
| 03:17 PM | $35.72 | Down $ -0.02 | $35.76 | $35.72 | 700 |
| 03:16 PM | $35.74 | Up $0.09 | $35.74 | $35.66 | 600 |
| 03:15 PM | $35.65 | Up $0.06 | $35.68 | $35.64 | 800 |
| 03:14 PM | $35.59 | Up $0.05 | $35.59 | $35.56 | 400 |
| 03:13 PM | $35.54 | Up $0.01 | $35.56 | $35.54 | 500 |
| 03:12 PM | $35.53 | Down $ -0.03 | $35.55 | $35.53 | 200 |
| 03:11 PM | $35.56 | Up $0.00 | $35.56 | $35.54 | 300 |
| 03:10 PM | $35.56 | Down $ -0.03 | $35.59 | $35.56 | 400 |
| 03:09 PM | $35.59 | Down $ -0.03 | $35.60 | $35.59 | 200 |
| 03:08 PM | $35.62 | Up $0.03 | $35.62 | $35.62 | 200 |
| 03:07 PM | $35.59 | Up $0.05 | $35.59 | $35.51 | 1,100 |
| 03:06 PM | $35.54 | Up $0.01 | $35.55 | $35.50 | 1,000 |
| 03:05 PM | $35.53 | Up $0.00 | $35.55 | $35.52 | 3,100 |
| 03:04 PM | $35.53 | Up $0.00 | $35.56 | $35.53 | 1,600 |
| 03:03 PM | $35.53 | Down $ -0.01 | $35.53 | $35.52 | 600 |
| 03:02 PM | $35.54 | Up $0.02 | $35.54 | $35.52 | 500 |
| 03:01 PM | $35.52 | Up $0.07 | $35.53 | $35.44 | 800 |
| 03:00 PM | $35.45 | Down $ -0.04 | $35.48 | $35.39 | 1,300 |
| 02:59 PM | $35.49 | Up $0.03 | $35.50 | $35.49 | 300 |
| 02:58 PM | $35.46 | Up $0.04 | $35.46 | $35.44 | 200 |
| 02:57 PM | $35.42 | Up $0.07 | $35.42 | $35.33 | 900 |
| 02:56 PM | $35.35 | Down $ -0.11 | $35.44 | $35.29 | 1,300 |
| 02:55 PM | $35.46 | Down $ -0.02 | $35.49 | $35.46 | 300 |
| 02:54 PM | $35.48 | Down $ -0.06 | $35.57 | $35.48 | 400 |
| 02:53 PM | $35.54 | Up $0.07 | $35.54 | $35.48 | 1,000 |
| 02:52 PM | $35.47 | Up $0.06 | $35.47 | $35.42 | 500 |
| 02:51 PM | $35.41 | Up $0.01 | $35.41 | $35.41 | 400 |
| 02:50 PM | $35.40 | Down $ -0.02 | $35.43 | $35.40 | 1,100 |
| 02:49 PM | $35.42 | Up $0.02 | $35.42 | $35.38 | 1,300 |
| 02:47 PM | $35.40 | Down $ -0.09 | $35.46 | $35.40 | 600 |
| 02:47 PM | $35.40 | Up $0.00 | $35.46 | $35.40 | 0 |
| 02:46 PM | $35.49 | Up $0.05 | $35.49 | $35.47 | 200 |
| 02:45 PM | $35.44 | Down $ -0.04 | $35.47 | $35.41 | 900 |
| 02:44 PM | $35.48 | Down $ -0.04 | $35.48 | $35.48 | 100 |
| 02:43 PM | $35.52 | Up $0.02 | $35.52 | $35.52 | 100 |
| 02:42 PM | $35.50 | Down $ -0.01 | $35.50 | $35.47 | 1,400 |
| 02:41 PM | $35.51 | Down $ -0.05 | $35.53 | $35.49 | 700 |
| 02:40 PM | $35.56 | Up $0.03 | $35.56 | $35.53 | 800 |
| 02:39 PM | $35.53 | Down $ -0.08 | $35.62 | $35.53 | 800 |
| 02:38 PM | $35.61 | Down $ -0.01 | $35.62 | $35.60 | 1,000 |
| 02:37 PM | $35.62 | Down $ -0.04 | $35.68 | $35.62 | 400 |
| 02:36 PM | $35.66 | Down $ -0.06 | $35.68 | $35.66 | 200 |
| 02:35 PM | $35.72 | Up $0.02 | $35.72 | $35.69 | 700 |
| 02:34 PM | $35.70 | Down $ -0.03 | $35.73 | $35.70 | 1,000 |
| 02:33 PM | $35.73 | Up $0.02 | $35.75 | $35.72 | 300 |
| 02:32 PM | $35.71 | Up $0.02 | $35.71 | $35.70 | 200 |
| 02:31 PM | $35.69 | Down $ -0.05 | $35.72 | $35.66 | 1,100 |
| 02:30 PM | $35.74 | Down $ -0.02 | $35.74 | $35.74 | 100 |
| 02:29 PM | $35.76 | Up $0.00 | $35.76 | $35.74 | 200 |
| 02:28 PM | $35.76 | Up $0.11 | $35.76 | $35.66 | 1,700 |
| 02:27 PM | $35.65 | Down $ -0.06 | $35.72 | $35.65 | 1,300 |
| 02:26 PM | $35.71 | Down $ -0.07 | $35.78 | $35.71 | 700 |
| 02:25 PM | $35.78 | Up $0.02 | $35.80 | $35.78 | 500 |
| 02:24 PM | $35.76 | Up $0.04 | $35.76 | $35.72 | 500 |
| 02:23 PM | $35.72 | Down $ -0.06 | $35.72 | $35.71 | 300 |
| 02:22 PM | $35.79 | Up $0.01 | $35.79 | $35.77 | 600 |
| 02:21 PM | $35.77 | Down $ -0.06 | $35.82 | $35.73 | 3,400 |
| 02:20 PM | $35.83 | Up $0.02 | $35.83 | $35.83 | 100 |
| 02:19 PM | $35.81 | Down $ -0.05 | $35.84 | $35.81 | 400 |
| 02:18 PM | $35.86 | Up $0.02 | $35.88 | $35.84 | 400 |
| 02:17 PM | $35.84 | Up $0.03 | $35.84 | $35.82 | 200 |
| 02:15 PM | $35.81 | Down $ -0.02 | $35.81 | $35.81 | 100 |
| 02:15 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 02:14 PM | $35.83 | Up $0.01 | $35.84 | $35.83 | 200 |
| 02:13 PM | $35.82 | Down $ -0.02 | $35.82 | $35.82 | 100 |
| 02:12 PM | $35.84 | Up $0.02 | $35.84 | $35.84 | 100 |
| 02:11 PM | $35.82 | Up $0.02 | $35.82 | $35.82 | 200 |
| 02:10 PM | $35.80 | Up $0.00 | $35.81 | $35.77 | 500 |
| 02:09 PM | $35.80 | Down $ -0.09 | $35.84 | $35.80 | 300 |
| 02:08 PM | $35.89 | Up $0.03 | $35.89 | $35.85 | 2,600 |
| 02:07 PM | $35.86 | Up $0.00 | $35.86 | $35.86 | 200 |
| 02:06 PM | $35.86 | Down $ -0.03 | $35.87 | $35.86 | 200 |
| 02:05 PM | $35.89 | Down $ -0.01 | $35.89 | $35.89 | 100 |
| 02:03 PM | $35.90 | Up $0.03 | $35.92 | $35.90 | 2,800 |
| 02:03 PM | $35.90 | Up $0.00 | $35.92 | $35.90 | 0 |
| 02:02 PM | $35.87 | Up $0.02 | $35.87 | $35.87 | 100 |
| 02:01 PM | $35.85 | Down $ -0.04 | $35.87 | $35.85 | 300 |
| 02:00 PM | $35.89 | Up $0.03 | $35.89 | $35.86 | 500 |
| 01:59 PM | $35.86 | Down $ -0.01 | $35.86 | $35.86 | 100 |
| 01:58 PM | $35.87 | Up $0.02 | $35.88 | $35.87 | 600 |
| 01:57 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 200 |
| 01:55 PM | $35.85 | Up $0.00 | $35.85 | $35.83 | 200 |
| 01:55 PM | $35.85 | Up $0.00 | $35.85 | $35.83 | 0 |
| 01:54 PM | $35.85 | Up $0.02 | $35.85 | $35.85 | 100 |
| 01:53 PM | $35.83 | Down $ -0.01 | $35.83 | $35.82 | 200 |
| 01:52 PM | $35.84 | Up $0.03 | $35.84 | $35.82 | 800 |
| 01:51 PM | $35.81 | Down $ -0.05 | $35.84 | $35.81 | 300 |
| 01:50 PM | $35.86 | Up $0.01 | $35.86 | $35.85 | 1,700 |
| 01:49 PM | $35.85 | Up $0.03 | $35.87 | $35.85 | 200 |
| 01:48 PM | $35.82 | Down $ -0.03 | $35.82 | $35.79 | 300 |
| 01:45 PM | $35.85 | Down $ -0.04 | $35.85 | $35.85 | 100 |
| 01:45 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 01:45 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 01:44 PM | $35.89 | Down $ -0.03 | $35.89 | $35.88 | 300 |
| 01:43 PM | $35.92 | Up $0.04 | $35.92 | $35.92 | 200 |
| 01:41 PM | $35.88 | Up $0.01 | $35.88 | $35.86 | 400 |
| 01:41 PM | $35.88 | Up $0.00 | $35.88 | $35.86 | 0 |
| 01:40 PM | $35.87 | Down $ -0.01 | $35.89 | $35.87 | 400 |
| 01:39 PM | $35.88 | Down $ -0.03 | $35.89 | $35.88 | 200 |
| 01:38 PM | $35.91 | Up $0.03 | $35.91 | $35.90 | 200 |
| 01:37 PM | $35.88 | Up $0.07 | $35.88 | $35.84 | 2,300 |
| 01:36 PM | $35.81 | Up $0.00 | $35.83 | $35.81 | 200 |
| 01:35 PM | $35.81 | Down $ -0.01 | $35.83 | $35.81 | 200 |
| 01:34 PM | $35.82 | Down $ -0.02 | $35.84 | $35.79 | 500 |
| 01:33 PM | $35.84 | Up $0.03 | $35.84 | $35.82 | 200 |
| 01:32 PM | $35.81 | Up $0.03 | $35.81 | $35.79 | 200 |
| 01:31 PM | $35.78 | Down $ -0.03 | $35.78 | $35.78 | 100 |
| 01:30 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 200 |
| 01:29 PM | $35.81 | Up $0.01 | $35.81 | $35.81 | 100 |
| 01:28 PM | $35.80 | Down $ -0.05 | $35.84 | $35.79 | 500 |
| 01:27 PM | $35.85 | Up $0.05 | $35.85 | $35.84 | 600 |
| 01:26 PM | $35.80 | Up $0.01 | $35.82 | $35.77 | 600 |
| 01:25 PM | $35.79 | Up $0.03 | $35.84 | $35.77 | 1,000 |
| 01:24 PM | $35.76 | Down $ -0.06 | $35.79 | $35.76 | 300 |
| 01:23 PM | $35.82 | Up $0.10 | $35.82 | $35.73 | 1,000 |
| 01:22 PM | $35.72 | Down $ -0.10 | $35.81 | $35.70 | 1,100 |
| 01:21 PM | $35.82 | Down $ -0.06 | $35.82 | $35.81 | 200 |
| 01:20 PM | $35.88 | Up $0.00 | $35.90 | $35.88 | 200 |
| 01:19 PM | $35.88 | Up $0.00 | $35.90 | $35.88 | 400 |
| 01:18 PM | $35.88 | Down $ -0.05 | $35.91 | $35.88 | 300 |
| 01:17 PM | $35.93 | Up $0.02 | $35.93 | $35.93 | 100 |
| 01:16 PM | $35.91 | Up $0.06 | $35.91 | $35.86 | 500 |
| 01:15 PM | $35.85 | Up $0.03 | $35.86 | $35.84 | 300 |
| 01:14 PM | $35.82 | Down $ -0.04 | $35.84 | $35.80 | 900 |
| 01:13 PM | $35.86 | Up $0.00 | $35.90 | $35.86 | 500 |
| 01:12 PM | $35.86 | Down $ -0.05 | $35.92 | $35.86 | 1,000 |
| 01:11 PM | $35.91 | Up $0.14 | $35.91 | $35.79 | 2,400 |
| 01:10 PM | $35.77 | Up $0.06 | $35.77 | $35.71 | 600 |
| 01:09 PM | $35.71 | Down $ -0.08 | $35.78 | $35.71 | 600 |
| 01:08 PM | $35.79 | Up $0.02 | $35.80 | $35.75 | 1,600 |
| 01:07 PM | $35.77 | Down $ -0.03 | $35.79 | $35.77 | 200 |
| 01:06 PM | $35.80 | Down $ -0.08 | $35.85 | $35.80 | 400 |
| 01:05 PM | $35.88 | Down $ -0.01 | $35.91 | $35.88 | 300 |
| 01:04 PM | $35.89 | Up $0.03 | $35.89 | $35.84 | 400 |
| 01:03 PM | $35.86 | Up $0.10 | $35.86 | $35.78 | 300 |
| 01:02 PM | $35.76 | Down $ -0.05 | $35.80 | $35.76 | 600 |
| 01:01 PM | $35.81 | Up $0.01 | $35.81 | $35.78 | 600 |
| 01:00 PM | $35.80 | Up $0.02 | $35.82 | $35.76 | 1,000 |
| 12:59 PM | $35.78 | Down $ -0.02 | $35.82 | $35.78 | 200 |
| 12:58 PM | $35.80 | Down $ -0.06 | $35.83 | $35.78 | 1,100 |
| 12:57 PM | $35.86 | Up $0.07 | $35.86 | $35.78 | 400 |
| 12:56 PM | $35.79 | Down $ -0.05 | $35.82 | $35.79 | 400 |
| 12:55 PM | $35.84 | Up $0.00 | $35.90 | $35.84 | 1,000 |
| 12:54 PM | $35.84 | Up $0.00 | $35.88 | $35.84 | 900 |
| 12:53 PM | $35.84 | Up $0.01 | $35.85 | $35.82 | 2,500 |
| 12:52 PM | $35.83 | Up $0.07 | $35.83 | $35.80 | 1,500 |
| 12:51 PM | $35.76 | Down $ -0.02 | $35.76 | $35.76 | 100 |
| 12:50 PM | $35.78 | Up $0.07 | $35.81 | $35.74 | 1,600 |
| 12:49 PM | $35.71 | Down $ -0.01 | $35.71 | $35.69 | 1,800 |
| 12:48 PM | $35.72 | Down $ -0.05 | $35.76 | $35.72 | 2,900 |
| 12:47 PM | $35.77 | Up $0.09 | $35.77 | $35.72 | 400 |
| 12:46 PM | $35.68 | Down $ -0.11 | $35.76 | $35.67 | 4,100 |
| 12:45 PM | $35.79 | Down $ -0.06 | $35.82 | $35.79 | 1,000 |
| 12:44 PM | $35.85 | Up $0.09 | $35.86 | $35.77 | 3,200 |
| 12:43 PM | $35.76 | Up $0.05 | $35.77 | $35.75 | 2,500 |
| 12:42 PM | $35.71 | Up $0.00 | $35.74 | $35.71 | 200 |
| 12:41 PM | $35.71 | Down $ -0.05 | $35.75 | $35.70 | 1,700 |
| 12:40 PM | $35.76 | Up $0.29 | $35.76 | $35.52 | 5,200 |
| 12:39 PM | $35.47 | Down $ -0.08 | $35.55 | $35.47 | 900 |
| 12:38 PM | $35.55 | Up $0.03 | $35.55 | $35.55 | 200 |
| 12:37 PM | $35.52 | Down $ -0.01 | $35.52 | $35.52 | 300 |
| 12:36 PM | $35.53 | Down $ -0.04 | $35.55 | $35.53 | 400 |
| 12:35 PM | $35.57 | Up $0.02 | $35.57 | $35.57 | 100 |
| 12:34 PM | $35.55 | Up $0.05 | $35.57 | $35.51 | 900 |
| 12:33 PM | $35.50 | Up $0.07 | $35.50 | $35.45 | 400 |
| 12:32 PM | $35.43 | Down $ -0.01 | $35.43 | $35.40 | 400 |
| 12:31 PM | $35.44 | Down $ -0.03 | $35.46 | $35.40 | 800 |
| 12:30 PM | $35.47 | Up $0.05 | $35.47 | $35.47 | 100 |
| 12:29 PM | $35.42 | Down $ -0.04 | $35.50 | $35.42 | 500 |
| 12:27 PM | $35.46 | Up $0.07 | $35.46 | $35.46 | 100 |
| 12:27 PM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 12:26 PM | $35.39 | Down $ -0.03 | $35.42 | $35.39 | 400 |
| 12:25 PM | $35.42 | Down $ -0.01 | $35.43 | $35.42 | 200 |
| 12:24 PM | $35.43 | Up $0.03 | $35.44 | $35.43 | 300 |
| 12:23 PM | $35.40 | Up $0.01 | $35.43 | $35.40 | 200 |
| 12:22 PM | $35.39 | Up $0.07 | $35.39 | $35.32 | 700 |
| 12:21 PM | $35.32 | Up $0.01 | $35.32 | $35.29 | 500 |
| 12:20 PM | $35.31 | Down $ -0.03 | $35.35 | $35.31 | 500 |
| 12:19 PM | $35.34 | Down $ -0.07 | $35.39 | $35.33 | 700 |
| 12:18 PM | $35.41 | Up $0.00 | $35.45 | $35.41 | 700 |
| 12:17 PM | $35.41 | Up $0.00 | $35.42 | $35.41 | 200 |
| 12:16 PM | $35.41 | Up $0.08 | $35.43 | $35.29 | 1,200 |
| 12:15 PM | $35.33 | Down $ -0.01 | $35.36 | $35.33 | 600 |
| 12:14 PM | $35.34 | Up $0.01 | $35.34 | $35.32 | 200 |
| 12:13 PM | $35.33 | Up $0.04 | $35.35 | $35.31 | 300 |
| 12:12 PM | $35.29 | Down $ -0.07 | $35.34 | $35.29 | 600 |
| 12:11 PM | $35.36 | Up $0.06 | $35.37 | $35.32 | 600 |
| 12:10 PM | $35.30 | Up $0.01 | $35.30 | $35.30 | 200 |
| 12:09 PM | $35.29 | Down $ -0.01 | $35.32 | $35.24 | 2,000 |
| 12:08 PM | $35.30 | Up $0.01 | $35.33 | $35.18 | 8,400 |
| 12:07 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 100 |
| 12:06 PM | $35.29 | Up $0.02 | $35.29 | $35.25 | 1,600 |
| 12:05 PM | $35.27 | Up $0.01 | $35.31 | $35.27 | 400 |
| 12:04 PM | $35.26 | Down $ -0.02 | $35.26 | $35.26 | 200 |
| 12:03 PM | $35.28 | Down $ -0.02 | $35.29 | $35.28 | 200 |
| 12:02 PM | $35.30 | Up $0.06 | $35.30 | $35.25 | 500 |
| 12:01 PM | $35.24 | Up $0.03 | $35.24 | $35.18 | 500 |
| 12:00 PM | $35.21 | Down $ -0.04 | $35.24 | $35.21 | 500 |
| 11:59 AM | $35.25 | Up $0.06 | $35.25 | $35.25 | 100 |
| 11:58 AM | $35.19 | Up $0.02 | $35.20 | $35.19 | 300 |
| 11:57 AM | $35.17 | Up $0.03 | $35.18 | $35.17 | 300 |
| 11:56 AM | $35.14 | Down $ -0.03 | $35.14 | $35.14 | 200 |
| 11:55 AM | $35.17 | Down $ -0.06 | $35.21 | $35.17 | 300 |
| 11:54 AM | $35.23 | Up $0.00 | $35.23 | $35.21 | 200 |
| 11:53 AM | $35.23 | Up $0.03 | $35.24 | $35.22 | 500 |
| 11:52 AM | $35.20 | Down $ -0.04 | $35.21 | $35.20 | 200 |
| 11:51 AM | $35.24 | Down $ -0.03 | $35.30 | $35.24 | 1,100 |
| 11:50 AM | $35.27 | Up $0.12 | $35.27 | $35.17 | 500 |
| 11:49 AM | $35.15 | Down $ -0.02 | $35.18 | $35.15 | 400 |
| 11:48 AM | $35.17 | Down $ -0.01 | $35.17 | $35.16 | 200 |
| 11:47 AM | $35.18 | Up $0.01 | $35.19 | $35.18 | 200 |
| 11:46 AM | $35.17 | Up $0.03 | $35.17 | $35.17 | 100 |
| 11:45 AM | $35.14 | Up $0.02 | $35.15 | $35.13 | 12,800 |
| 11:44 AM | $35.12 | Down $ -0.01 | $35.12 | $35.07 | 600 |
| 11:43 AM | $35.13 | Down $ -0.05 | $35.17 | $35.13 | 500 |
| 11:40 AM | $35.18 | Up $0.00 | $35.18 | $35.17 | 200 |
| 11:40 AM | $35.18 | Up $0.00 | $35.18 | $35.17 | 0 |
| 11:40 AM | $35.18 | Up $0.00 | $35.18 | $35.17 | 0 |
| 11:38 AM | $35.18 | Down $ -0.01 | $35.22 | $35.18 | 400 |
| 11:38 AM | $35.18 | Up $0.00 | $35.22 | $35.18 | 0 |
| 11:37 AM | $35.19 | Up $0.02 | $35.19 | $35.13 | 600 |
| 11:36 AM | $35.17 | Up $0.03 | $35.17 | $35.14 | 700 |
| 11:35 AM | $35.14 | Down $ -0.03 | $35.15 | $35.12 | 600 |
| 11:34 AM | $35.17 | Up $0.05 | $35.19 | $35.14 | 1,100 |
| 11:33 AM | $35.12 | Down $ -0.02 | $35.12 | $35.12 | 200 |
| 11:32 AM | $35.14 | Down $ -0.01 | $35.15 | $35.14 | 400 |
| 11:31 AM | $35.15 | Down $ -0.01 | $35.18 | $35.15 | 300 |
| 11:30 AM | $35.16 | Up $0.03 | $35.16 | $35.10 | 800 |
| 11:29 AM | $35.13 | Down $ -0.06 | $35.17 | $35.13 | 300 |
| 11:28 AM | $35.19 | Up $0.02 | $35.19 | $35.19 | 100 |
| 11:27 AM | $35.17 | Down $ -0.07 | $35.22 | $35.17 | 400 |
| 11:26 AM | $35.24 | Up $0.03 | $35.24 | $35.22 | 300 |
| 11:25 AM | $35.21 | Down $ -0.11 | $35.31 | $35.21 | 900 |
| 11:24 AM | $35.32 | Up $0.03 | $35.34 | $35.28 | 700 |
| 11:23 AM | $35.29 | Up $0.00 | $35.29 | $35.27 | 500 |
| 11:22 AM | $35.29 | Up $0.05 | $35.30 | $35.23 | 1,500 |
| 11:21 AM | $35.24 | Up $0.05 | $35.25 | $35.20 | 500 |
| 11:20 AM | $35.19 | Up $0.03 | $35.19 | $35.15 | 200 |
| 11:19 AM | $35.16 | Up $0.06 | $35.16 | $35.12 | 200 |
| 11:18 AM | $35.10 | Up $0.07 | $35.10 | $35.02 | 700 |
| 11:17 AM | $35.03 | Up $0.05 | $35.03 | $35.03 | 200 |
| 11:16 AM | $34.98 | Down $ -0.14 | $35.11 | $34.98 | 900 |
| 11:15 AM | $35.12 | Down $ -0.06 | $35.17 | $35.12 | 700 |
| 11:14 AM | $35.18 | Up $0.04 | $35.18 | $35.10 | 1,000 |
| 11:13 AM | $35.14 | Up $0.13 | $35.14 | $35.03 | 800 |
| 11:12 AM | $35.01 | Down $ -0.04 | $35.03 | $35.01 | 200 |
| 11:11 AM | $35.05 | Down $ -0.02 | $35.08 | $35.04 | 1,200 |
| 11:10 AM | $35.07 | Up $0.04 | $35.07 | $35.07 | 100 |
| 11:09 AM | $35.03 | Up $0.03 | $35.07 | $35.00 | 1,600 |
| 11:08 AM | $35.00 | Up $0.09 | $35.00 | $34.94 | 300 |
| 11:07 AM | $34.91 | Up $0.08 | $34.91 | $34.86 | 300 |
| 11:06 AM | $34.83 | Up $0.02 | $34.83 | $34.81 | 400 |
| 11:05 AM | $34.81 | Up $0.06 | $34.84 | $34.75 | 800 |
| 11:04 AM | $34.75 | Down $ -0.16 | $34.88 | $34.75 | 1,300 |
| 11:03 AM | $34.91 | Down $ -0.06 | $34.96 | $34.91 | 5,900 |
| 11:02 AM | $34.97 | Up $0.05 | $34.97 | $34.90 | 500 |
| 11:01 AM | $34.92 | Down $ -0.07 | $34.97 | $34.90 | 1,100 |
| 11:00 AM | $34.99 | Up $0.07 | $34.99 | $34.94 | 900 |
| 10:59 AM | $34.92 | Up $0.10 | $34.92 | $34.85 | 300 |
| 10:58 AM | $34.82 | Up $0.02 | $34.82 | $34.82 | 100 |
| 10:57 AM | $34.80 | Up $0.07 | $34.81 | $34.71 | 2,000 |
| 10:56 AM | $34.73 | Down $ -0.02 | $34.75 | $34.68 | 4,500 |
| 10:55 AM | $34.75 | Down $ -0.12 | $34.88 | $34.75 | 1,000 |
| 10:54 AM | $34.87 | Down $ -0.07 | $34.94 | $34.87 | 1,000 |
| 10:53 AM | $34.94 | Down $ -0.06 | $35.00 | $34.94 | 1,200 |
| 10:52 AM | $35.00 | Down $ -0.09 | $35.10 | $35.00 | 1,900 |
| 10:51 AM | $35.09 | Up $0.09 | $35.09 | $35.00 | 1,900 |
| 10:50 AM | $35.00 | Down $ -0.02 | $35.02 | $34.99 | 800 |
| 10:49 AM | $35.02 | Up $0.06 | $35.03 | $34.98 | 400 |
| 10:48 AM | $34.96 | Down $ -0.02 | $34.98 | $34.96 | 700 |
| 10:47 AM | $34.98 | Down $ -0.11 | $35.09 | $34.98 | 1,400 |
| 10:46 AM | $35.09 | Up $0.03 | $35.09 | $35.05 | 800 |
| 10:45 AM | $35.06 | Down $ -0.02 | $35.09 | $35.06 | 500 |
| 10:44 AM | $35.08 | Up $0.11 | $35.08 | $34.99 | 800 |
| 10:43 AM | $34.97 | Up $0.04 | $34.97 | $34.92 | 500 |
| 10:42 AM | $34.93 | Down $ -0.14 | $35.06 | $34.93 | 1,200 |
| 10:41 AM | $35.07 | Up $0.02 | $35.07 | $35.07 | 100 |
| 10:40 AM | $35.05 | Down $ -0.14 | $35.18 | $35.05 | 1,000 |
| 10:39 AM | $35.19 | Down $ -0.03 | $35.24 | $35.19 | 800 |
| 10:38 AM | $35.22 | Down $ -0.03 | $35.23 | $35.20 | 800 |
| 10:37 AM | $35.25 | Up $0.07 | $35.25 | $35.17 | 1,400 |
| 10:36 AM | $35.18 | Up $0.07 | $35.19 | $35.08 | 1,500 |
| 10:35 AM | $35.11 | Down $ -0.07 | $35.13 | $35.10 | 700 |
| 10:34 AM | $35.18 | Down $ -0.07 | $35.26 | $35.17 | 1,400 |
| 10:33 AM | $35.25 | Down $ -0.01 | $35.26 | $35.16 | 2,800 |
| 10:32 AM | $35.26 | Down $ -0.01 | $35.30 | $35.24 | 2,600 |
| 10:31 AM | $35.27 | Up $0.03 | $35.29 | $35.25 | 1,800 |
| 10:30 AM | $35.24 | Up $0.03 | $35.25 | $35.18 | 2,200 |
| 10:29 AM | $35.21 | Up $0.08 | $35.26 | $35.18 | 2,200 |
| 10:28 AM | $35.13 | Up $0.07 | $35.16 | $35.05 | 3,300 |
| 10:27 AM | $35.06 | Down $ -0.08 | $35.14 | $35.02 | 2,600 |
| 10:26 AM | $35.14 | Up $0.07 | $35.14 | $35.06 | 2,500 |
| 10:25 AM | $35.07 | Up $0.15 | $35.15 | $34.89 | 28,400 |
| 10:24 AM | $34.92 | Down $ -0.06 | $34.97 | $34.90 | 600 |
| 10:23 AM | $34.98 | Down $ -0.07 | $35.03 | $34.95 | 1,400 |
| 10:22 AM | $35.05 | Up $0.01 | $35.10 | $34.99 | 3,700 |
| 10:21 AM | $35.04 | Up $0.01 | $35.11 | $35.00 | 4,700 |
| 10:20 AM | $35.03 | Up $0.18 | $35.04 | $34.85 | 11,400 |
| 10:19 AM | $34.85 | Down $ -0.04 | $34.90 | $34.84 | 1,700 |
| 10:18 AM | $34.89 | Down $ -0.01 | $34.93 | $34.87 | 2,300 |
| 10:17 AM | $34.90 | Up $0.15 | $34.93 | $34.75 | 5,700 |
| 10:16 AM | $34.75 | Up $0.20 | $34.75 | $34.59 | 3,400 |
| 10:15 AM | $34.55 | Up $0.03 | $34.58 | $34.50 | 9,300 |
| 10:14 AM | $34.52 | Down $ -0.05 | $34.57 | $34.49 | 7,100 |
| 10:13 AM | $34.57 | Up $0.03 | $34.58 | $34.52 | 2,300 |
| 10:12 AM | $34.54 | Up $0.02 | $34.54 | $34.46 | 6,000 |
| 10:11 AM | $34.52 | Down $ -0.01 | $34.56 | $34.50 | 2,000 |
| 10:10 AM | $34.53 | Up $0.13 | $34.53 | $34.43 | 5,100 |
| 10:09 AM | $34.40 | Up $0.04 | $34.40 | $34.31 | 2,400 |
| 10:08 AM | $34.36 | Down $ -0.10 | $34.42 | $34.34 | 4,400 |
| 10:07 AM | $34.46 | Down $ -0.06 | $34.51 | $34.41 | 2,300 |
| 10:06 AM | $34.52 | Down $ -0.01 | $34.60 | $34.49 | 1,500 |
| 10:05 AM | $34.53 | Up $0.10 | $34.57 | $34.45 | 2,600 |
| 10:04 AM | $34.43 | Up $0.01 | $34.43 | $34.38 | 500 |
| 10:03 AM | $34.42 | Up $0.05 | $34.43 | $34.32 | 3,900 |
| 10:02 AM | $34.37 | Up $0.18 | $34.37 | $34.16 | 1,900 |
| 10:01 AM | $34.19 | Up $0.05 | $34.20 | $34.17 | 800 |
| 10:00 AM | $34.14 | Up $0.03 | $34.23 | $34.11 | 4,400 |
| 09:59 AM | $34.11 | Down $ -0.10 | $34.25 | $34.09 | 2,500 |
| 09:58 AM | $34.21 | Down $ -0.08 | $34.31 | $34.21 | 4,300 |
| 09:57 AM | $34.29 | Down $ -0.20 | $34.51 | $34.28 | 4,700 |
| 09:56 AM | $34.49 | Up $0.01 | $34.50 | $34.42 | 5,200 |
| 09:55 AM | $34.49 | Down $ -0.02 | $34.54 | $34.46 | 7,200 |
| 09:54 AM | $34.51 | Up $0.02 | $34.51 | $34.46 | 7,000 |
| 09:53 AM | $34.49 | Up $0.10 | $34.52 | $34.41 | 11,500 |
| 09:52 AM | $34.39 | Up $0.03 | $34.41 | $34.34 | 3,900 |
| 09:51 AM | $34.36 | Down $ -0.02 | $34.37 | $34.30 | 2,000 |
| 09:50 AM | $34.38 | Up $0.02 | $34.41 | $34.37 | 2,600 |
| 09:49 AM | $34.36 | Up $0.14 | $34.39 | $34.24 | 4,400 |
| 09:48 AM | $34.22 | Down $ -0.08 | $34.29 | $34.14 | 6,400 |
| 09:47 AM | $34.30 | Down $ -0.03 | $34.42 | $34.30 | 2,800 |
| 09:46 AM | $34.33 | Up $0.06 | $34.34 | $34.15 | 8,800 |
| 09:45 AM | $34.27 | Down $ -0.17 | $34.43 | $34.17 | 7,700 |
| 09:44 AM | $34.44 | Down $ -0.03 | $34.58 | $34.44 | 12,200 |
| 09:43 AM | $34.47 | Down $ -0.08 | $34.57 | $34.47 | 13,900 |
| 09:42 AM | $34.55 | Up $0.16 | $34.57 | $34.42 | 9,200 |
| 09:41 AM | $34.39 | Down $ -0.14 | $34.53 | $34.38 | 5,400 |
| 09:40 AM | $34.53 | Down $ -0.05 | $34.62 | $34.45 | 6,900 |
| 09:39 AM | $34.58 | Up $0.08 | $34.59 | $34.52 | 1,700 |
| 09:38 AM | $34.50 | Down $ -0.22 | $34.65 | $34.50 | 2,600 |
| 09:37 AM | $34.72 | Up $0.23 | $34.75 | $34.46 | 4,900 |
| 09:36 AM | $34.49 | Up $0.22 | $34.52 | $34.28 | 4,000 |
| 09:35 AM | $34.27 | Up $0.03 | $34.37 | $34.24 | 3,100 |
| 09:34 AM | $34.24 | Up $0.09 | $34.24 | $34.13 | 1,600 |
| 09:33 AM | $34.15 | Up $0.67 | $34.15 | $33.68 | 2,000 |
| 09:32 AM | $33.48 | Up $0.45 | $33.53 | $33.11 | 6,900 |
| 09:31 AM | $33.04 | Up $0.30 | $33.07 | $32.83 | 1,400 |
| 09:30 AM | $32.74 | Up $0.75 | $33.02 | $32.66 | 23,800 |
| Previous close | $31.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/01/2026 | $35.82 | $35.23 | $35.99 | $35.18 | 326,100 |
| 21/01/2026 | $31.99 | $32.63 | $32.97 | $31.79 | 338,600 |
| 20/01/2026 | $33.79 | $33.67 | $33.83 | $33.13 | 400,800 |
| 19/01/2026 | $32.93 | $32.96 | $32.98 | $32.57 | 146,600 |
| 16/01/2026 | $31.81 | $31.71 | $32.08 | $31.57 | 523,200 |
| 15/01/2026 | $33.19 | $32.64 | $33.55 | $32.64 | 170,600 |
| 14/01/2026 | $33.09 | $33.35 | $33.42 | $32.63 | 292,600 |
| 13/01/2026 | $33.12 | $33.08 | $33.14 | $32.45 | 536,300 |
| 12/01/2026 | $31.80 | $32.49 | $32.57 | $31.63 | 265,700 |
| 09/01/2026 | $30.65 | $31.06 | $31.07 | $30.46 | 361,000 |
| 08/01/2026 | $30.49 | $30.58 | $30.58 | $29.81 | 248,800 |
| 07/01/2026 | $30.82 | $30.73 | $30.83 | $30.41 | 238,500 |
| 06/01/2026 | $31.18 | $31.04 | $31.21 | $30.76 | 219,000 |
| 05/01/2026 | $29.80 | $30.13 | $30.22 | $29.61 | 292,600 |
| 02/01/2026 | $29.57 | $28.83 | $29.59 | $28.63 | 279,800 |
| 31/12/2025 | $30.09 | $30.38 | $30.47 | $29.95 | 276,400 |
| 30/12/2025 | $30.07 | $30.20 | $30.26 | $30.00 | 207,600 |
| 29/12/2025 | $29.96 | $30.16 | $30.26 | $29.84 | 179,000 |
| 24/12/2025 | $31.17 | $30.91 | $31.27 | $30.91 | 36,800 |
| 23/12/2025 | $31.72 | $31.63 | $32.01 | $31.59 | 130,700 |
| 22/12/2025 | $32.07 | $32.64 | $32.83 | $31.84 | 149,900 |
| 19/12/2025 | $31.69 | $31.92 | $32.10 | $31.50 | 572,200 |
| 18/12/2025 | $30.95 | $31.13 | $31.25 | $30.68 | 355,500 |
| 17/12/2025 | $30.48 | $30.22 | $30.58 | $29.85 | 221,900 |
| 16/12/2025 | $30.50 | $30.24 | $30.82 | $30.17 | 122,000 |
| 15/12/2025 | $30.09 | $29.81 | $30.31 | $29.76 | 129,600 |
| 12/12/2025 | $30.56 | $29.68 | $30.59 | $29.62 | 194,500 |
| 11/12/2025 | $30.90 | $31.11 | $31.36 | $30.73 | 151,800 |
| 10/12/2025 | $29.46 | $29.67 | $29.86 | $28.80 | 277,700 |
| 09/12/2025 | $29.64 | $30.02 | $30.09 | $29.63 | 314,600 |
Graphs are not available, please refer to the detailed table