Find a quote
TOREX GOLD RESOURCES INC
50.84 Up 5.03 (9.89 %)
Delayed : 2025/09/02 17:40:00
- Previous close $45.81
- Opening $47.02
- Today High $50.93
- Today Low $46.61
- Price Bid $50.03
- Price Ask $50.03
- 52 Weeks High $50.93
- 52 Weeks Low $23.51
- Size Bid 1
- Size Ask 2
- Volume 922,873
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.84 | Up $0.05 | $50.84 | $50.84 | 60,300 |
| 03:59 PM | $50.79 | Down $ -0.02 | $50.88 | $50.76 | 9,600 |
| 03:58 PM | $50.81 | Up $0.03 | $50.81 | $50.74 | 14,500 |
| 03:57 PM | $50.78 | Down $ -0.07 | $50.82 | $50.77 | 2,800 |
| 03:56 PM | $50.85 | Down $ -0.06 | $50.91 | $50.78 | 13,600 |
| 03:55 PM | $50.91 | Up $0.05 | $50.91 | $50.86 | 5,700 |
| 03:54 PM | $50.86 | Up $0.01 | $50.86 | $50.82 | 3,100 |
| 03:53 PM | $50.85 | Up $0.02 | $50.85 | $50.81 | 2,800 |
| 03:52 PM | $50.83 | Up $0.01 | $50.83 | $50.79 | 1,100 |
| 03:51 PM | $50.82 | Up $0.04 | $50.82 | $50.76 | 3,200 |
| 03:50 PM | $50.78 | Up $0.08 | $50.84 | $50.71 | 15,100 |
| 03:49 PM | $50.70 | Down $ -0.02 | $50.70 | $50.70 | 500 |
| 03:48 PM | $50.72 | Down $ -0.07 | $50.84 | $50.71 | 3,400 |
| 03:47 PM | $50.79 | Up $0.03 | $50.79 | $50.77 | 1,700 |
| 03:46 PM | $50.76 | Up $0.03 | $50.78 | $50.72 | 3,800 |
| 03:45 PM | $50.73 | Up $0.03 | $50.73 | $50.70 | 4,100 |
| 03:44 PM | $50.70 | Down $ -0.01 | $50.73 | $50.70 | 3,100 |
| 03:43 PM | $50.71 | Down $ -0.01 | $50.74 | $50.69 | 5,100 |
| 03:42 PM | $50.72 | Up $0.01 | $50.75 | $50.70 | 7,100 |
| 03:41 PM | $50.71 | Down $ -0.13 | $50.84 | $50.71 | 4,000 |
| 03:40 PM | $50.84 | Down $ -0.07 | $50.92 | $50.84 | 2,000 |
| 03:39 PM | $50.91 | Up $0.00 | $50.93 | $50.89 | 2,500 |
| 03:38 PM | $50.91 | Up $0.03 | $50.91 | $50.90 | 2,300 |
| 03:37 PM | $50.88 | Up $0.00 | $50.88 | $50.86 | 1,200 |
| 03:36 PM | $50.88 | Up $0.03 | $50.88 | $50.84 | 1,300 |
| 03:35 PM | $50.85 | Up $0.07 | $50.85 | $50.79 | 1,900 |
| 03:34 PM | $50.78 | Up $0.02 | $50.80 | $50.75 | 3,100 |
| 03:33 PM | $50.76 | Up $0.02 | $50.76 | $50.75 | 800 |
| 03:32 PM | $50.74 | Down $ -0.02 | $50.80 | $50.74 | 3,900 |
| 03:31 PM | $50.76 | Up $0.00 | $50.76 | $50.75 | 600 |
| 03:30 PM | $50.76 | Up $0.04 | $50.76 | $50.72 | 2,400 |
| 03:29 PM | $50.72 | Up $0.03 | $50.72 | $50.68 | 3,400 |
| 03:28 PM | $50.69 | Down $ -0.01 | $50.70 | $50.67 | 4,700 |
| 03:27 PM | $50.70 | Up $0.04 | $50.71 | $50.65 | 4,500 |
| 03:26 PM | $50.66 | Down $ -0.02 | $50.67 | $50.64 | 1,300 |
| 03:25 PM | $50.68 | Down $ -0.06 | $50.74 | $50.68 | 3,200 |
| 03:24 PM | $50.74 | Up $0.04 | $50.76 | $50.71 | 2,200 |
| 03:23 PM | $50.70 | Up $0.00 | $50.74 | $50.68 | 5,600 |
| 03:22 PM | $50.70 | Up $0.01 | $50.73 | $50.69 | 1,800 |
| 03:21 PM | $50.69 | Down $ -0.12 | $50.77 | $50.68 | 1,800 |
| 03:20 PM | $50.81 | Up $0.03 | $50.81 | $50.80 | 200 |
| 03:19 PM | $50.78 | Up $0.16 | $50.80 | $50.55 | 6,700 |
| 03:18 PM | $50.62 | Down $ -0.03 | $50.67 | $50.62 | 1,900 |
| 03:17 PM | $50.65 | Down $ -0.13 | $50.76 | $50.65 | 900 |
| 03:16 PM | $50.78 | Down $ -0.10 | $50.84 | $50.78 | 1,000 |
| 03:15 PM | $50.88 | Up $0.00 | $50.90 | $50.85 | 5,700 |
| 03:14 PM | $50.88 | Up $0.00 | $50.88 | $50.84 | 600 |
| 03:13 PM | $50.88 | Up $0.00 | $50.88 | $50.83 | 2,700 |
| 03:12 PM | $50.88 | Up $0.00 | $50.88 | $50.87 | 800 |
| 03:11 PM | $50.88 | Down $ -0.02 | $50.89 | $50.85 | 1,700 |
| 03:10 PM | $50.90 | Up $0.01 | $50.90 | $50.90 | 200 |
| 03:09 PM | $50.89 | Up $0.04 | $50.89 | $50.85 | 2,100 |
| 03:08 PM | $50.85 | Up $0.05 | $50.87 | $50.83 | 1,200 |
| 03:07 PM | $50.80 | Up $0.04 | $50.80 | $50.75 | 1,400 |
| 03:06 PM | $50.76 | Down $ -0.01 | $50.76 | $50.73 | 2,500 |
| 03:05 PM | $50.77 | Down $ -0.07 | $50.81 | $50.76 | 1,400 |
| 03:04 PM | $50.84 | Down $ -0.01 | $50.84 | $50.82 | 600 |
| 03:03 PM | $50.85 | Up $0.09 | $50.85 | $50.76 | 1,200 |
| 03:02 PM | $50.76 | Up $0.03 | $50.76 | $50.73 | 1,500 |
| 03:01 PM | $50.73 | Up $0.05 | $50.73 | $50.69 | 2,700 |
| 02:59 PM | $50.68 | Up $0.05 | $50.68 | $50.66 | 1,000 |
| 02:59 PM | $50.68 | Up $0.00 | $50.68 | $50.66 | 0 |
| 02:58 PM | $50.63 | Up $0.02 | $50.63 | $50.50 | 2,400 |
| 02:57 PM | $50.61 | Down $ -0.13 | $50.72 | $50.61 | 1,600 |
| 02:56 PM | $50.74 | Up $0.07 | $50.79 | $50.67 | 4,500 |
| 02:55 PM | $50.67 | Up $0.02 | $50.67 | $50.65 | 1,500 |
| 02:54 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 300 |
| 02:53 PM | $50.65 | Up $0.08 | $50.65 | $50.60 | 900 |
| 02:52 PM | $50.57 | Down $ -0.01 | $50.58 | $50.57 | 1,400 |
| 02:51 PM | $50.58 | Up $0.18 | $50.58 | $50.42 | 1,500 |
| 02:50 PM | $50.40 | Up $0.10 | $50.40 | $50.32 | 1,500 |
| 02:49 PM | $50.30 | Down $ -0.04 | $50.32 | $50.22 | 4,300 |
| 02:48 PM | $50.34 | Up $0.05 | $50.39 | $50.26 | 2,800 |
| 02:47 PM | $50.29 | Up $0.11 | $50.29 | $50.19 | 2,600 |
| 02:46 PM | $50.18 | Down $ -0.29 | $50.48 | $50.18 | 17,600 |
| 02:45 PM | $50.47 | Down $ -0.07 | $50.54 | $50.45 | 3,900 |
| 02:44 PM | $50.54 | Down $ -0.03 | $50.54 | $50.54 | 100 |
| 02:43 PM | $50.57 | Down $ -0.04 | $50.61 | $50.57 | 800 |
| 02:42 PM | $50.61 | Up $0.08 | $50.61 | $50.54 | 1,800 |
| 02:41 PM | $50.53 | Down $ -0.03 | $50.53 | $50.53 | 100 |
| 02:40 PM | $50.56 | Up $0.01 | $50.56 | $50.56 | 200 |
| 02:39 PM | $50.55 | Down $ -0.07 | $50.60 | $50.55 | 500 |
| 02:38 PM | $50.62 | Down $ -0.07 | $50.68 | $50.62 | 1,100 |
| 02:37 PM | $50.69 | Up $0.03 | $50.69 | $50.66 | 900 |
| 02:36 PM | $50.66 | Up $0.04 | $50.66 | $50.62 | 1,800 |
| 02:35 PM | $50.62 | Down $ -0.02 | $50.62 | $50.62 | 100 |
| 02:34 PM | $50.63 | Up $0.04 | $50.63 | $50.60 | 400 |
| 02:32 PM | $50.59 | Down $ -0.06 | $50.62 | $50.59 | 300 |
| 02:32 PM | $50.59 | Up $0.00 | $50.62 | $50.59 | 0 |
| 02:31 PM | $50.65 | Up $0.07 | $50.65 | $50.59 | 700 |
| 02:30 PM | $50.58 | Up $0.04 | $50.58 | $50.56 | 600 |
| 02:29 PM | $50.54 | Up $0.05 | $50.56 | $50.50 | 4,000 |
| 02:27 PM | $50.49 | Down $ -0.01 | $50.49 | $50.47 | 800 |
| 02:27 PM | $50.49 | Up $0.00 | $50.49 | $50.47 | 0 |
| 02:26 PM | $50.50 | Down $ -0.05 | $50.51 | $50.50 | 800 |
| 02:25 PM | $50.55 | Down $ -0.03 | $50.59 | $50.55 | 600 |
| 02:24 PM | $50.58 | Down $ -0.05 | $50.62 | $50.58 | 700 |
| 02:23 PM | $50.63 | Down $ -0.01 | $50.63 | $50.63 | 300 |
| 02:20 PM | $50.64 | Down $ -0.01 | $50.64 | $50.63 | 400 |
| 02:20 PM | $50.64 | Up $0.00 | $50.64 | $50.63 | 0 |
| 02:20 PM | $50.64 | Up $0.00 | $50.64 | $50.63 | 0 |
| 02:18 PM | $50.65 | Up $0.02 | $50.66 | $50.64 | 1,600 |
| 02:18 PM | $50.65 | Up $0.00 | $50.66 | $50.64 | 0 |
| 02:17 PM | $50.63 | Up $0.03 | $50.63 | $50.63 | 700 |
| 02:15 PM | $50.60 | Down $ -0.02 | $50.60 | $50.59 | 500 |
| 02:15 PM | $50.60 | Up $0.00 | $50.60 | $50.59 | 0 |
| 02:13 PM | $50.62 | Up $0.02 | $50.62 | $50.60 | 400 |
| 02:13 PM | $50.62 | Up $0.00 | $50.62 | $50.60 | 0 |
| 02:12 PM | $50.60 | Down $ -0.04 | $50.60 | $50.60 | 200 |
| 02:11 PM | $50.64 | Up $0.04 | $50.64 | $50.64 | 200 |
| 02:10 PM | $50.60 | Up $0.04 | $50.60 | $50.58 | 1,600 |
| 02:09 PM | $50.56 | Down $ -0.02 | $50.56 | $50.56 | 300 |
| 02:07 PM | $50.58 | Down $ -0.03 | $50.58 | $50.58 | 200 |
| 02:07 PM | $50.58 | Up $0.00 | $50.58 | $50.58 | 0 |
| 02:06 PM | $50.61 | Down $ -0.03 | $50.61 | $50.61 | 200 |
| 02:05 PM | $50.64 | Down $ -0.05 | $50.70 | $50.63 | 1,500 |
| 02:04 PM | $50.69 | Up $0.11 | $50.69 | $50.65 | 1,700 |
| 02:01 PM | $50.58 | Down $ -0.01 | $50.58 | $50.58 | 100 |
| 02:01 PM | $50.58 | Up $0.00 | $50.58 | $50.58 | 0 |
| 02:01 PM | $50.58 | Up $0.00 | $50.58 | $50.58 | 0 |
| 02:00 PM | $50.59 | Up $0.00 | $50.64 | $50.57 | 1,500 |
| 01:59 PM | $50.59 | Up $0.05 | $50.59 | $50.57 | 600 |
| 01:57 PM | $50.55 | Down $ -0.02 | $50.55 | $50.53 | 400 |
| 01:57 PM | $50.55 | Up $0.00 | $50.55 | $50.53 | 0 |
| 01:56 PM | $50.56 | Up $0.00 | $50.56 | $50.51 | 1,500 |
| 01:54 PM | $50.56 | Down $ -0.03 | $50.58 | $50.56 | 300 |
| 01:54 PM | $50.56 | Up $0.00 | $50.58 | $50.56 | 0 |
| 01:53 PM | $50.59 | Down $ -0.01 | $50.60 | $50.59 | 500 |
| 01:52 PM | $50.60 | Down $ -0.04 | $50.62 | $50.60 | 500 |
| 01:51 PM | $50.64 | Up $0.05 | $50.64 | $50.62 | 700 |
| 01:49 PM | $50.59 | Up $0.00 | $50.60 | $50.59 | 400 |
| 01:49 PM | $50.59 | Up $0.00 | $50.60 | $50.59 | 0 |
| 01:48 PM | $50.59 | Up $0.04 | $50.59 | $50.57 | 1,000 |
| 01:47 PM | $50.55 | Up $0.02 | $50.55 | $50.53 | 300 |
| 01:46 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 200 |
| 01:44 PM | $50.53 | Down $ -0.03 | $50.53 | $50.52 | 200 |
| 01:44 PM | $50.53 | Up $0.00 | $50.53 | $50.52 | 0 |
| 01:43 PM | $50.56 | Up $0.03 | $50.56 | $50.56 | 400 |
| 01:42 PM | $50.53 | Up $0.06 | $50.53 | $50.47 | 3,300 |
| 01:41 PM | $50.47 | Down $ -0.06 | $50.52 | $50.47 | 1,600 |
| 01:39 PM | $50.53 | Up $0.03 | $50.53 | $50.48 | 2,500 |
| 01:39 PM | $50.53 | Up $0.00 | $50.53 | $50.48 | 0 |
| 01:38 PM | $50.50 | Up $0.02 | $50.50 | $50.50 | 200 |
| 01:37 PM | $50.48 | Down $ -0.02 | $50.50 | $50.47 | 1,500 |
| 01:36 PM | $50.50 | Down $ -0.01 | $50.51 | $50.50 | 500 |
| 01:35 PM | $50.51 | Down $ -0.03 | $50.52 | $50.51 | 200 |
| 01:34 PM | $50.54 | Up $0.04 | $50.54 | $50.54 | 200 |
| 01:33 PM | $50.50 | Down $ -0.03 | $50.50 | $50.48 | 2,800 |
| 01:32 PM | $50.53 | Up $0.04 | $50.53 | $50.48 | 2,100 |
| 01:31 PM | $50.49 | Down $ -0.01 | $50.50 | $50.45 | 2,700 |
| 01:30 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 600 |
| 01:29 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 200 |
| 01:28 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 300 |
| 01:26 PM | $50.50 | Down $ -0.01 | $50.51 | $50.50 | 200 |
| 01:26 PM | $50.50 | Up $0.00 | $50.51 | $50.50 | 0 |
| 01:25 PM | $50.51 | Down $ -0.01 | $50.51 | $50.51 | 100 |
| 01:24 PM | $50.52 | Down $ -0.01 | $50.58 | $50.52 | 900 |
| 01:23 PM | $50.53 | Down $ -0.03 | $50.53 | $50.53 | 300 |
| 01:21 PM | $50.56 | Down $ -0.09 | $50.62 | $50.56 | 500 |
| 01:21 PM | $50.56 | Up $0.00 | $50.62 | $50.56 | 0 |
| 01:20 PM | $50.65 | Down $ -0.07 | $50.68 | $50.65 | 1,300 |
| 01:19 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 100 |
| 01:18 PM | $50.72 | Up $0.06 | $50.72 | $50.70 | 600 |
| 01:16 PM | $50.66 | Up $0.00 | $50.68 | $50.66 | 800 |
| 01:16 PM | $50.66 | Up $0.00 | $50.68 | $50.66 | 0 |
| 01:15 PM | $50.66 | Up $0.01 | $50.66 | $50.66 | 200 |
| 01:14 PM | $50.65 | Up $0.04 | $50.65 | $50.62 | 800 |
| 01:13 PM | $50.61 | Up $0.03 | $50.61 | $50.58 | 300 |
| 01:12 PM | $50.58 | Up $0.06 | $50.58 | $50.53 | 4,100 |
| 01:11 PM | $50.52 | Up $0.02 | $50.52 | $50.49 | 600 |
| 01:10 PM | $50.50 | Up $0.01 | $50.53 | $50.49 | 1,000 |
| 01:09 PM | $50.49 | Down $ -0.05 | $50.50 | $50.49 | 400 |
| 01:07 PM | $50.54 | Up $0.00 | $50.55 | $50.50 | 1,400 |
| 01:07 PM | $50.54 | Up $0.00 | $50.55 | $50.50 | 0 |
| 01:03 PM | $50.54 | Down $ -0.02 | $50.60 | $50.54 | 1,000 |
| 01:03 PM | $50.54 | Up $0.00 | $50.60 | $50.54 | 0 |
| 01:03 PM | $50.54 | Up $0.00 | $50.60 | $50.54 | 0 |
| 01:03 PM | $50.54 | Up $0.00 | $50.60 | $50.54 | 0 |
| 01:02 PM | $50.56 | Up $0.01 | $50.56 | $50.49 | 1,000 |
| 01:01 PM | $50.55 | Up $0.06 | $50.55 | $50.47 | 3,400 |
| 01:00 PM | $50.49 | Down $ -0.04 | $50.53 | $50.49 | 1,200 |
| 12:59 PM | $50.53 | Down $ -0.08 | $50.61 | $50.53 | 700 |
| 12:58 PM | $50.61 | Down $ -0.06 | $50.61 | $50.61 | 100 |
| 12:57 PM | $50.67 | Up $0.03 | $50.67 | $50.67 | 100 |
| 12:55 PM | $50.64 | Down $ -0.07 | $50.73 | $50.64 | 500 |
| 12:55 PM | $50.64 | Up $0.00 | $50.73 | $50.64 | 0 |
| 12:54 PM | $50.71 | Down $ -0.19 | $50.87 | $50.71 | 1,500 |
| 12:53 PM | $50.90 | Up $0.07 | $50.90 | $50.90 | 100 |
| 12:51 PM | $50.83 | Up $0.01 | $50.91 | $50.83 | 1,600 |
| 12:51 PM | $50.83 | Up $0.00 | $50.91 | $50.83 | 0 |
| 12:50 PM | $50.82 | Up $0.13 | $50.82 | $50.70 | 3,300 |
| 12:49 PM | $50.69 | Up $0.02 | $50.69 | $50.69 | 300 |
| 12:47 PM | $50.67 | Down $ -0.03 | $50.71 | $50.67 | 200 |
| 12:47 PM | $50.67 | Up $0.00 | $50.71 | $50.67 | 0 |
| 12:46 PM | $50.70 | Up $0.09 | $50.70 | $50.65 | 1,400 |
| 12:45 PM | $50.61 | Up $0.07 | $50.66 | $50.55 | 2,700 |
| 12:44 PM | $50.54 | Up $0.04 | $50.54 | $50.50 | 1,400 |
| 12:43 PM | $50.50 | Down $ -0.02 | $50.50 | $50.50 | 500 |
| 12:42 PM | $50.52 | Up $0.02 | $50.52 | $50.52 | 100 |
| 12:41 PM | $50.50 | Up $0.03 | $50.54 | $50.50 | 900 |
| 12:40 PM | $50.47 | Down $ -0.06 | $50.57 | $50.47 | 1,000 |
| 12:38 PM | $50.53 | Down $ -0.03 | $50.53 | $50.53 | 200 |
| 12:38 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 12:36 PM | $50.56 | Down $ -0.04 | $50.58 | $50.54 | 500 |
| 12:36 PM | $50.56 | Up $0.00 | $50.58 | $50.54 | 0 |
| 12:35 PM | $50.60 | Down $ -0.14 | $50.72 | $50.60 | 1,400 |
| 12:34 PM | $50.74 | Up $0.01 | $50.75 | $50.72 | 1,600 |
| 12:33 PM | $50.73 | Up $0.02 | $50.73 | $50.67 | 1,700 |
| 12:32 PM | $50.71 | Up $0.05 | $50.71 | $50.68 | 3,200 |
| 12:31 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 100 |
| 12:28 PM | $50.66 | Up $0.04 | $50.66 | $50.66 | 100 |
| 12:28 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 12:28 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 12:26 PM | $50.62 | Up $0.04 | $50.66 | $50.62 | 1,400 |
| 12:26 PM | $50.62 | Up $0.00 | $50.66 | $50.62 | 0 |
| 12:25 PM | $50.58 | Up $0.01 | $50.61 | $50.58 | 800 |
| 12:24 PM | $50.57 | Up $0.02 | $50.58 | $50.57 | 600 |
| 12:23 PM | $50.55 | Down $ -0.01 | $50.56 | $50.55 | 300 |
| 12:22 PM | $50.56 | Up $0.08 | $50.56 | $50.54 | 600 |
| 12:21 PM | $50.48 | Down $ -0.01 | $50.49 | $50.48 | 500 |
| 12:20 PM | $50.49 | Down $ -0.01 | $50.51 | $50.48 | 1,300 |
| 12:19 PM | $50.50 | Down $ -0.02 | $50.51 | $50.49 | 1,000 |
| 12:18 PM | $50.52 | Down $ -0.02 | $50.55 | $50.52 | 300 |
| 12:16 PM | $50.54 | Up $0.08 | $50.54 | $50.49 | 2,800 |
| 12:16 PM | $50.54 | Up $0.00 | $50.54 | $50.49 | 0 |
| 12:14 PM | $50.46 | Down $ -0.04 | $50.49 | $50.46 | 1,000 |
| 12:14 PM | $50.46 | Up $0.00 | $50.49 | $50.46 | 0 |
| 12:13 PM | $50.50 | Up $0.10 | $50.50 | $50.43 | 800 |
| 12:12 PM | $50.40 | Up $0.01 | $50.43 | $50.38 | 1,500 |
| 12:11 PM | $50.39 | Up $0.09 | $50.39 | $50.30 | 2,200 |
| 12:10 PM | $50.30 | Down $ -0.01 | $50.30 | $50.28 | 400 |
| 12:09 PM | $50.31 | Down $ -0.16 | $50.53 | $50.31 | 2,200 |
| 12:08 PM | $50.47 | Down $ -0.03 | $50.47 | $50.47 | 300 |
| 12:07 PM | $50.50 | Down $ -0.08 | $50.56 | $50.50 | 700 |
| 12:06 PM | $50.58 | Up $0.10 | $50.58 | $50.54 | 500 |
| 12:05 PM | $50.48 | Down $ -0.06 | $50.48 | $50.48 | 100 |
| 12:04 PM | $50.54 | Up $0.04 | $50.54 | $50.54 | 200 |
| 12:03 PM | $50.50 | Up $0.00 | $50.50 | $50.48 | 1,000 |
| 12:02 PM | $50.50 | Down $ -0.01 | $50.51 | $50.50 | 600 |
| 12:01 PM | $50.51 | Down $ -0.05 | $50.54 | $50.50 | 1,700 |
| 12:00 PM | $50.56 | Up $0.20 | $50.56 | $50.39 | 4,400 |
| 11:58 AM | $50.36 | Down $ -0.01 | $50.36 | $50.36 | 500 |
| 11:58 AM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 11:57 AM | $50.37 | Down $ -0.12 | $50.51 | $50.37 | 3,700 |
| 11:56 AM | $50.49 | Down $ -0.01 | $50.51 | $50.49 | 700 |
| 11:54 AM | $50.50 | Down $ -0.03 | $50.50 | $50.47 | 1,400 |
| 11:54 AM | $50.50 | Up $0.00 | $50.50 | $50.47 | 0 |
| 11:53 AM | $50.53 | Up $0.06 | $50.53 | $50.49 | 2,000 |
| 11:52 AM | $50.47 | Down $ -0.02 | $50.52 | $50.47 | 700 |
| 11:51 AM | $50.49 | Down $ -0.06 | $50.56 | $50.49 | 2,200 |
| 11:49 AM | $50.55 | Down $ -0.01 | $50.56 | $50.55 | 800 |
| 11:49 AM | $50.55 | Up $0.00 | $50.56 | $50.55 | 0 |
| 11:47 AM | $50.56 | Down $ -0.04 | $50.59 | $50.56 | 900 |
| 11:47 AM | $50.56 | Up $0.00 | $50.59 | $50.56 | 0 |
| 11:46 AM | $50.60 | Up $0.01 | $50.60 | $50.60 | 200 |
| 11:45 AM | $50.59 | Up $0.09 | $50.59 | $50.50 | 3,900 |
| 11:44 AM | $50.50 | Down $ -0.04 | $50.52 | $50.49 | 1,500 |
| 11:43 AM | $50.54 | Up $0.02 | $50.54 | $50.53 | 300 |
| 11:42 AM | $50.52 | Up $0.01 | $50.53 | $50.50 | 1,000 |
| 11:41 AM | $50.51 | Up $0.01 | $50.51 | $50.51 | 200 |
| 11:40 AM | $50.50 | Down $ -0.03 | $50.50 | $50.50 | 100 |
| 11:39 AM | $50.53 | Down $ -0.10 | $50.59 | $50.53 | 600 |
| 11:38 AM | $50.63 | Up $0.04 | $50.63 | $50.62 | 400 |
| 11:37 AM | $50.59 | Up $0.01 | $50.59 | $50.50 | 1,100 |
| 11:36 AM | $50.59 | Down $ -0.06 | $50.59 | $50.58 | 700 |
| 11:35 AM | $50.65 | Down $ -0.04 | $50.67 | $50.60 | 2,000 |
| 11:34 AM | $50.69 | Up $0.04 | $50.73 | $50.67 | 1,300 |
| 11:32 AM | $50.65 | Up $0.05 | $50.65 | $50.65 | 300 |
| 11:32 AM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 11:31 AM | $50.60 | Up $0.08 | $50.60 | $50.55 | 200 |
| 11:30 AM | $50.52 | Up $0.09 | $50.52 | $50.44 | 4,500 |
| 11:29 AM | $50.43 | Up $0.02 | $50.46 | $50.42 | 2,000 |
| 11:27 AM | $50.41 | Up $0.04 | $50.41 | $50.37 | 1,500 |
| 11:27 AM | $50.41 | Up $0.00 | $50.41 | $50.37 | 0 |
| 11:26 AM | $50.37 | Up $0.08 | $50.39 | $50.32 | 900 |
| 11:25 AM | $50.29 | Down $ -0.03 | $50.29 | $50.27 | 1,000 |
| 11:24 AM | $50.32 | Up $0.02 | $50.32 | $50.32 | 100 |
| 11:23 AM | $50.30 | Down $ -0.08 | $50.43 | $50.30 | 1,200 |
| 11:22 AM | $50.38 | Down $ -0.04 | $50.44 | $50.38 | 2,400 |
| 11:21 AM | $50.42 | Up $0.11 | $50.42 | $50.33 | 2,400 |
| 11:20 AM | $50.31 | Up $0.02 | $50.31 | $50.27 | 700 |
| 11:19 AM | $50.29 | Down $ -0.09 | $50.35 | $50.25 | 1,500 |
| 11:18 AM | $50.38 | Down $ -0.20 | $50.56 | $50.38 | 4,200 |
| 11:17 AM | $50.58 | Up $0.04 | $50.58 | $50.52 | 1,900 |
| 11:16 AM | $50.54 | Down $ -0.01 | $50.55 | $50.54 | 900 |
| 11:15 AM | $50.55 | Up $0.01 | $50.55 | $50.54 | 600 |
| 11:14 AM | $50.54 | Up $0.04 | $50.54 | $50.50 | 600 |
| 11:13 AM | $50.50 | Up $0.01 | $50.52 | $50.46 | 8,000 |
| 11:12 AM | $50.49 | Up $0.07 | $50.49 | $50.46 | 900 |
| 11:11 AM | $50.42 | Up $0.14 | $50.48 | $50.28 | 3,000 |
| 11:10 AM | $50.28 | Up $0.08 | $50.28 | $50.20 | 1,700 |
| 11:09 AM | $50.20 | Down $ -0.03 | $50.20 | $50.18 | 1,200 |
| 11:08 AM | $50.23 | Down $ -0.12 | $50.35 | $50.23 | 5,200 |
| 11:07 AM | $50.35 | Up $0.08 | $50.35 | $50.28 | 3,000 |
| 11:06 AM | $50.27 | Up $0.07 | $50.27 | $50.13 | 2,800 |
| 11:05 AM | $50.20 | Down $ -0.05 | $50.25 | $50.17 | 2,300 |
| 11:04 AM | $50.25 | Up $0.04 | $50.25 | $50.13 | 2,900 |
| 11:03 AM | $50.21 | Up $0.06 | $50.21 | $50.17 | 1,100 |
| 11:02 AM | $50.15 | Up $0.03 | $50.16 | $50.09 | 4,600 |
| 11:01 AM | $50.12 | Up $0.01 | $50.16 | $50.11 | 4,500 |
| 11:00 AM | $50.11 | Up $0.02 | $50.11 | $50.08 | 2,300 |
| 10:59 AM | $50.09 | Up $0.10 | $50.10 | $49.97 | 17,000 |
| 10:58 AM | $49.99 | Up $0.00 | $49.99 | $49.99 | 100 |
| 10:57 AM | $49.99 | Up $0.04 | $49.99 | $49.96 | 1,200 |
| 10:56 AM | $49.95 | Up $0.09 | $49.95 | $49.87 | 1,900 |
| 10:55 AM | $49.86 | Up $0.15 | $49.87 | $49.75 | 1,800 |
| 10:54 AM | $49.71 | Up $0.18 | $49.71 | $49.56 | 1,800 |
| 10:53 AM | $49.53 | Up $0.00 | $49.57 | $49.53 | 300 |
| 10:52 AM | $49.53 | Up $0.07 | $49.53 | $49.42 | 2,500 |
| 10:51 AM | $49.46 | Down $ -0.04 | $49.47 | $49.43 | 900 |
| 10:50 AM | $49.50 | Down $ -0.05 | $49.53 | $49.47 | 1,400 |
| 10:49 AM | $49.55 | Up $0.01 | $49.55 | $49.54 | 500 |
| 10:48 AM | $49.54 | Down $ -0.16 | $49.69 | $49.54 | 2,000 |
| 10:46 AM | $49.70 | Up $0.09 | $49.71 | $49.63 | 1,300 |
| 10:46 AM | $49.70 | Up $0.00 | $49.71 | $49.63 | 0 |
| 10:45 AM | $49.61 | Down $ -0.06 | $49.63 | $49.57 | 1,000 |
| 10:44 AM | $49.67 | Up $0.17 | $49.67 | $49.53 | 1,700 |
| 10:43 AM | $49.50 | Down $ -0.09 | $49.54 | $49.49 | 1,100 |
| 10:42 AM | $49.59 | Down $ -0.17 | $49.82 | $49.59 | 3,900 |
| 10:41 AM | $49.76 | Up $0.14 | $49.77 | $49.65 | 6,200 |
| 10:39 AM | $49.62 | Up $0.11 | $49.62 | $49.49 | 5,200 |
| 10:39 AM | $49.62 | Up $0.00 | $49.62 | $49.49 | 0 |
| 10:38 AM | $49.51 | Up $0.02 | $49.51 | $49.45 | 1,100 |
| 10:37 AM | $49.49 | Up $0.04 | $49.49 | $49.49 | 200 |
| 10:36 AM | $49.45 | Up $0.20 | $49.45 | $49.25 | 8,400 |
| 10:35 AM | $49.25 | Up $0.03 | $49.25 | $49.25 | 4,900 |
| 10:34 AM | $49.22 | Up $0.10 | $49.22 | $49.15 | 4,500 |
| 10:33 AM | $49.12 | Up $0.01 | $49.13 | $49.04 | 4,100 |
| 10:32 AM | $49.11 | Up $0.12 | $49.11 | $49.03 | 1,600 |
| 10:31 AM | $48.99 | Down $ -0.11 | $49.09 | $48.98 | 1,500 |
| 10:30 AM | $49.10 | Down $ -0.01 | $49.18 | $49.10 | 500 |
| 10:29 AM | $49.11 | Up $0.00 | $49.16 | $49.10 | 900 |
| 10:28 AM | $49.11 | Down $ -0.12 | $49.26 | $49.08 | 5,000 |
| 10:27 AM | $49.23 | Down $ -0.04 | $49.26 | $49.17 | 2,200 |
| 10:26 AM | $49.27 | Up $0.02 | $49.29 | $49.22 | 2,800 |
| 10:25 AM | $49.25 | Down $ -0.04 | $49.29 | $49.25 | 200 |
| 10:24 AM | $49.29 | Up $0.32 | $49.32 | $49.01 | 5,200 |
| 10:23 AM | $48.97 | Down $ -0.02 | $49.04 | $48.96 | 1,100 |
| 10:22 AM | $48.99 | Up $0.01 | $49.04 | $48.99 | 1,100 |
| 10:21 AM | $48.98 | Up $0.05 | $49.23 | $48.95 | 12,900 |
| 10:20 AM | $48.93 | Up $0.01 | $48.94 | $48.86 | 1,100 |
| 10:19 AM | $48.92 | Down $ -0.08 | $49.00 | $48.92 | 1,900 |
| 10:18 AM | $49.00 | Down $ -0.17 | $49.16 | $48.99 | 2,200 |
| 10:17 AM | $49.17 | Up $0.04 | $49.21 | $49.14 | 1,600 |
| 10:16 AM | $49.13 | Up $0.05 | $49.16 | $49.10 | 2,300 |
| 10:15 AM | $49.08 | Down $ -0.11 | $49.21 | $49.08 | 2,800 |
| 10:14 AM | $49.19 | Up $0.13 | $49.19 | $49.04 | 2,400 |
| 10:13 AM | $49.06 | Up $0.13 | $49.06 | $48.88 | 5,500 |
| 10:12 AM | $48.93 | Up $0.40 | $48.93 | $48.53 | 5,500 |
| 10:11 AM | $48.53 | Up $0.10 | $48.53 | $48.33 | 3,400 |
| 10:10 AM | $48.43 | Down $ -0.18 | $48.56 | $48.43 | 700 |
| 10:09 AM | $48.61 | Down $ -0.31 | $48.89 | $48.60 | 5,600 |
| 10:08 AM | $48.92 | Up $0.09 | $48.95 | $48.82 | 6,000 |
| 10:07 AM | $48.83 | Up $0.12 | $48.86 | $48.62 | 5,600 |
| 10:06 AM | $48.71 | Up $0.22 | $48.76 | $48.54 | 2,200 |
| 10:05 AM | $48.49 | Up $0.03 | $48.50 | $48.41 | 2,800 |
| 10:04 AM | $48.46 | Down $ -0.05 | $48.50 | $48.38 | 2,100 |
| 10:03 AM | $48.51 | Down $ -0.07 | $48.56 | $48.44 | 2,000 |
| 10:02 AM | $48.58 | Down $ -0.05 | $48.76 | $48.58 | 11,100 |
| 10:01 AM | $48.63 | Up $0.06 | $48.66 | $48.54 | 10,400 |
| 10:00 AM | $48.57 | Up $0.47 | $48.57 | $48.11 | 18,700 |
| 09:59 AM | $48.10 | Up $0.00 | $48.13 | $48.09 | 1,400 |
| 09:58 AM | $48.10 | Up $0.02 | $48.10 | $48.03 | 1,400 |
| 09:57 AM | $48.08 | Down $ -0.01 | $48.11 | $48.05 | 1,500 |
| 09:56 AM | $48.09 | Up $0.29 | $48.09 | $47.78 | 2,200 |
| 09:55 AM | $47.80 | Down $ -0.14 | $47.94 | $47.80 | 2,100 |
| 09:54 AM | $47.94 | Up $0.09 | $47.97 | $47.89 | 2,100 |
| 09:53 AM | $47.85 | Down $ -0.01 | $47.97 | $47.83 | 900 |
| 09:52 AM | $47.86 | Down $ -0.19 | $48.01 | $47.86 | 1,700 |
| 09:51 AM | $48.05 | Down $ -0.04 | $48.11 | $47.96 | 2,300 |
| 09:50 AM | $48.09 | Down $ -0.39 | $48.48 | $48.09 | 2,600 |
| 09:49 AM | $48.48 | Up $0.14 | $48.58 | $48.33 | 2,900 |
| 09:48 AM | $48.34 | Up $0.16 | $48.36 | $48.21 | 2,200 |
| 09:47 AM | $48.17 | Down $ -0.10 | $48.25 | $48.13 | 4,100 |
| 09:46 AM | $48.27 | Down $ -0.01 | $48.32 | $48.18 | 3,800 |
| 09:45 AM | $48.28 | Up $0.34 | $48.33 | $47.87 | 18,100 |
| 09:44 AM | $47.94 | Up $0.02 | $47.94 | $47.76 | 2,600 |
| 09:43 AM | $47.92 | Up $0.25 | $47.94 | $47.55 | 6,100 |
| 09:42 AM | $47.67 | Down $ -0.11 | $47.78 | $47.56 | 2,700 |
| 09:41 AM | $47.78 | Up $0.20 | $47.78 | $47.45 | 2,900 |
| 09:40 AM | $47.58 | Down $ -0.02 | $47.77 | $47.48 | 10,100 |
| 09:39 AM | $47.60 | Down $ -0.31 | $48.10 | $47.49 | 10,500 |
| 09:38 AM | $47.91 | Down $ -0.03 | $47.94 | $47.77 | 2,800 |
| 09:37 AM | $47.94 | Down $ -0.07 | $47.98 | $47.81 | 2,000 |
| 09:36 AM | $48.01 | Up $0.06 | $48.07 | $47.98 | 11,800 |
| 09:35 AM | $47.95 | Up $0.42 | $48.01 | $47.59 | 14,600 |
| 09:34 AM | $47.53 | Up $0.07 | $47.69 | $47.36 | 7,800 |
| 09:33 AM | $47.46 | Up $0.17 | $47.50 | $47.23 | 7,500 |
| 09:32 AM | $47.29 | Up $0.20 | $47.39 | $47.02 | 8,300 |
| 09:31 AM | $47.09 | Down $ -0.19 | $47.28 | $46.90 | 6,800 |
| 09:30 AM | $47.28 | Up $1.47 | $47.45 | $46.61 | 24,000 |
| Previous close | $45.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | $50.54 | $50.39 | $50.91 | $50.28 | 59,000 |
| 29/08/2025 | $45.81 | $44.98 | $45.85 | $44.98 | 295,000 |
| 28/08/2025 | $43.97 | $43.61 | $44.34 | $43.57 | 238,600 |
| 27/08/2025 | $43.60 | $43.32 | $43.70 | $43.18 | 192,300 |
| 26/08/2025 | $43.37 | $43.29 | $43.49 | $43.13 | 115,400 |
| 25/08/2025 | $42.65 | $43.30 | $43.38 | $42.51 | 97,800 |
| 22/08/2025 | $42.72 | $42.59 | $42.91 | $42.41 | 125,400 |
| 21/08/2025 | $41.47 | $41.18 | $41.60 | $41.05 | 178,100 |
| 20/08/2025 | $41.03 | $40.82 | $41.15 | $40.75 | 205,000 |
| 19/08/2025 | $40.08 | $40.43 | $40.44 | $40.01 | 182,100 |
| 18/08/2025 | $42.20 | $42.62 | $42.71 | $42.06 | 256,300 |
| 15/08/2025 | $42.52 | $42.29 | $42.72 | $42.25 | 181,400 |
| 14/08/2025 | $41.95 | $42.50 | $42.50 | $41.93 | 190,800 |
| 13/08/2025 | $42.62 | $43.02 | $43.06 | $42.49 | 261,200 |
| 12/08/2025 | $42.51 | $42.30 | $42.52 | $42.16 | 186,900 |
| 11/08/2025 | $41.94 | $41.56 | $41.97 | $41.38 | 209,600 |
| 08/08/2025 | $41.16 | $42.03 | $42.03 | $40.55 | 376,500 |
| 07/08/2025 | $41.68 | $41.95 | $42.03 | $41.35 | 372,600 |
| 06/08/2025 | $42.08 | $41.67 | $42.15 | $41.43 | 369,600 |
| 05/08/2025 | $41.25 | $41.00 | $41.54 | $40.67 | 228,900 |
| 01/08/2025 | $39.20 | $39.06 | $39.47 | $38.91 | 263,700 |
| 31/07/2025 | $39.03 | $39.43 | $39.43 | $38.80 | 146,100 |
| 30/07/2025 | $39.32 | $39.82 | $40.00 | $39.00 | 486,100 |
| 29/07/2025 | $40.68 | $40.94 | $41.13 | $40.57 | 249,200 |
| 28/07/2025 | $41.25 | $40.70 | $41.48 | $40.68 | 329,900 |
| 25/07/2025 | $42.85 | $42.25 | $42.90 | $42.15 | 116,200 |
| 24/07/2025 | $42.69 | $43.00 | $43.13 | $42.61 | 126,100 |
| 23/07/2025 | $43.42 | $43.46 | $43.84 | $43.22 | 163,200 |
| 22/07/2025 | $44.61 | $44.24 | $44.81 | $44.09 | 169,200 |
| 21/07/2025 | $44.12 | $44.11 | $44.26 | $43.63 | 128,400 |
Graphs are not available, please refer to the detailed table