Quotes and Market Data
Find a quote
ALTUS GROUP LIMITED
59.60 Down -0.14 (-0.23 %)
Delayed : 2025/09/16 17:40:00
- Previous close $59.74
- Opening $59.78
- Price Ask $59.39
- Price Bid $59.39
- Size Bid 2
- Size Ask 2
- Today High $60.24
- Today Low $59.39
- 52 Weeks High $62.30
- 52 Weeks Low $46.36
- Volume 159,723
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.60 | Up $0.00 | $59.60 | $59.60 | 32,600 |
| 03:59 PM | $59.60 | Up $0.01 | $59.60 | $59.56 | 5,300 |
| 03:58 PM | $59.59 | Up $0.01 | $59.59 | $59.59 | 900 |
| 03:57 PM | $59.59 | Down $ -0.01 | $59.59 | $59.58 | 1,900 |
| 03:56 PM | $59.59 | Up $0.02 | $59.59 | $59.59 | 1,500 |
| 03:55 PM | $59.57 | Down $ -0.01 | $59.59 | $59.57 | 2,300 |
| 03:54 PM | $59.58 | Up $0.00 | $59.58 | $59.57 | 700 |
| 03:53 PM | $59.58 | Up $0.01 | $59.58 | $59.58 | 800 |
| 03:52 PM | $59.57 | Up $0.00 | $59.58 | $59.57 | 800 |
| 03:51 PM | $59.57 | Up $0.01 | $59.58 | $59.57 | 200 |
| 03:50 PM | $59.56 | Down $ -0.05 | $59.60 | $59.53 | 3,100 |
| 03:49 PM | $59.61 | Up $0.00 | $59.61 | $59.61 | 100 |
| 03:48 PM | $59.61 | Down $ -0.02 | $59.62 | $59.60 | 900 |
| 03:47 PM | $59.63 | Down $ -0.02 | $59.66 | $59.63 | 1,500 |
| 03:46 PM | $59.66 | Up $0.04 | $59.66 | $59.62 | 300 |
| 03:45 PM | $59.62 | Up $0.02 | $59.62 | $59.62 | 300 |
| 03:44 PM | $59.60 | Up $0.03 | $59.60 | $59.60 | 100 |
| 03:42 PM | $59.57 | Down $ -0.01 | $59.59 | $59.57 | 400 |
| 03:42 PM | $59.57 | Up $0.00 | $59.59 | $59.57 | 0 |
| 03:41 PM | $59.58 | Up $0.02 | $59.58 | $59.58 | 100 |
| 03:39 PM | $59.56 | Up $0.00 | $59.58 | $59.56 | 2,200 |
| 03:39 PM | $59.56 | Up $0.00 | $59.58 | $59.56 | 0 |
| 03:37 PM | $59.56 | Up $0.00 | $59.57 | $59.56 | 600 |
| 03:37 PM | $59.56 | Up $0.00 | $59.57 | $59.56 | 0 |
| 03:36 PM | $59.56 | Down $ -0.06 | $59.61 | $59.56 | 1,000 |
| 03:35 PM | $59.62 | Down $ -0.01 | $59.62 | $59.61 | 500 |
| 03:33 PM | $59.63 | Down $ -0.02 | $59.64 | $59.61 | 1,500 |
| 03:33 PM | $59.63 | Up $0.00 | $59.64 | $59.61 | 0 |
| 03:32 PM | $59.65 | Down $ -0.04 | $59.65 | $59.65 | 100 |
| 03:28 PM | $59.69 | Down $ -0.07 | $59.74 | $59.69 | 1,900 |
| 03:28 PM | $59.69 | Up $0.00 | $59.74 | $59.69 | 0 |
| 03:28 PM | $59.69 | Up $0.00 | $59.74 | $59.69 | 0 |
| 03:28 PM | $59.69 | Up $0.00 | $59.74 | $59.69 | 0 |
| 03:27 PM | $59.76 | Down $ -0.02 | $59.76 | $59.76 | 100 |
| 03:26 PM | $59.77 | Down $ -0.03 | $59.80 | $59.77 | 1,500 |
| 03:23 PM | $59.80 | Up $0.05 | $59.80 | $59.77 | 900 |
| 03:23 PM | $59.80 | Up $0.00 | $59.80 | $59.77 | 0 |
| 03:23 PM | $59.80 | Up $0.00 | $59.80 | $59.77 | 0 |
| 03:22 PM | $59.75 | Up $0.00 | $59.76 | $59.75 | 300 |
| 03:21 PM | $59.75 | Up $0.00 | $59.75 | $59.74 | 1,000 |
| 03:16 PM | $59.75 | Up $0.03 | $59.75 | $59.73 | 500 |
| 03:16 PM | $59.75 | Up $0.00 | $59.75 | $59.73 | 0 |
| 03:16 PM | $59.75 | Up $0.00 | $59.75 | $59.73 | 0 |
| 03:16 PM | $59.75 | Up $0.00 | $59.75 | $59.73 | 0 |
| 03:16 PM | $59.75 | Up $0.00 | $59.75 | $59.73 | 0 |
| 03:15 PM | $59.72 | Up $0.03 | $59.72 | $59.72 | 300 |
| 03:14 PM | $59.69 | Up $0.03 | $59.69 | $59.67 | 700 |
| 03:13 PM | $59.66 | Up $0.00 | $59.66 | $59.66 | 100 |
| 03:12 PM | $59.66 | Down $ -0.04 | $59.69 | $59.56 | 3,900 |
| 03:10 PM | $59.70 | Down $ -0.14 | $59.80 | $59.70 | 1,900 |
| 03:10 PM | $59.70 | Up $0.00 | $59.80 | $59.70 | 0 |
| 03:08 PM | $59.84 | Down $ -0.03 | $59.86 | $59.84 | 1,500 |
| 03:08 PM | $59.84 | Up $0.00 | $59.86 | $59.84 | 0 |
| 03:07 PM | $59.87 | Up $0.01 | $59.87 | $59.86 | 500 |
| 03:06 PM | $59.86 | Up $0.05 | $59.87 | $59.82 | 2,300 |
| 03:04 PM | $59.81 | Down $ -0.01 | $59.83 | $59.81 | 200 |
| 03:04 PM | $59.81 | Up $0.00 | $59.83 | $59.81 | 0 |
| 03:01 PM | $59.82 | Down $ -0.01 | $59.82 | $59.82 | 200 |
| 03:01 PM | $59.82 | Up $0.00 | $59.82 | $59.82 | 0 |
| 03:01 PM | $59.82 | Up $0.00 | $59.82 | $59.82 | 0 |
| 03:00 PM | $59.83 | Down $ -0.05 | $59.86 | $59.83 | 400 |
| 02:59 PM | $59.88 | Up $0.02 | $59.88 | $59.88 | 100 |
| 02:57 PM | $59.86 | Up $0.04 | $59.86 | $59.86 | 100 |
| 02:57 PM | $59.86 | Up $0.00 | $59.86 | $59.86 | 0 |
| 02:56 PM | $59.82 | Up $0.00 | $59.82 | $59.82 | 100 |
| 02:55 PM | $59.82 | Up $0.00 | $59.82 | $59.82 | 200 |
| 02:53 PM | $59.82 | Down $ -0.04 | $59.82 | $59.82 | 200 |
| 02:53 PM | $59.82 | Up $0.00 | $59.82 | $59.82 | 0 |
| 02:50 PM | $59.86 | Down $ -0.01 | $59.92 | $59.85 | 700 |
| 02:50 PM | $59.86 | Up $0.00 | $59.92 | $59.85 | 0 |
| 02:50 PM | $59.86 | Up $0.00 | $59.92 | $59.85 | 0 |
| 02:48 PM | $59.87 | Down $ -0.04 | $59.87 | $59.87 | 100 |
| 02:48 PM | $59.87 | Up $0.00 | $59.87 | $59.87 | 0 |
| 02:44 PM | $59.91 | Up $0.01 | $59.91 | $59.86 | 200 |
| 02:44 PM | $59.91 | Up $0.00 | $59.91 | $59.86 | 0 |
| 02:44 PM | $59.91 | Up $0.00 | $59.91 | $59.86 | 0 |
| 02:44 PM | $59.91 | Up $0.00 | $59.91 | $59.86 | 0 |
| 02:42 PM | $59.90 | Down $ -0.02 | $59.90 | $59.90 | 100 |
| 02:42 PM | $59.90 | Up $0.00 | $59.90 | $59.90 | 0 |
| 02:40 PM | $59.92 | Down $ -0.01 | $59.92 | $59.92 | 100 |
| 02:40 PM | $59.92 | Up $0.00 | $59.92 | $59.92 | 0 |
| 02:35 PM | $59.93 | Down $ -0.02 | $59.93 | $59.93 | 100 |
| 02:35 PM | $59.93 | Up $0.00 | $59.93 | $59.93 | 0 |
| 02:35 PM | $59.93 | Up $0.00 | $59.93 | $59.93 | 0 |
| 02:35 PM | $59.93 | Up $0.00 | $59.93 | $59.93 | 0 |
| 02:35 PM | $59.93 | Up $0.00 | $59.93 | $59.93 | 0 |
| 02:32 PM | $59.95 | Down $ -0.02 | $60.09 | $59.95 | 3,900 |
| 02:32 PM | $59.95 | Up $0.00 | $60.09 | $59.95 | 0 |
| 02:32 PM | $59.95 | Up $0.00 | $60.09 | $59.95 | 0 |
| 02:28 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 100 |
| 02:28 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 0 |
| 02:28 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 0 |
| 02:28 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 0 |
| 02:26 PM | $59.97 | Down $ -0.02 | $59.97 | $59.97 | 100 |
| 02:26 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 0 |
| 02:25 PM | $59.99 | Up $0.00 | $60.03 | $59.97 | 1,400 |
| 02:18 PM | $59.99 | Up $0.01 | $60.00 | $59.99 | 3,100 |
| 02:18 PM | $59.99 | Up $0.00 | $60.00 | $59.99 | 0 |
| 02:18 PM | $59.99 | Up $0.00 | $60.00 | $59.99 | 0 |
| 02:18 PM | $59.99 | Up $0.00 | $60.00 | $59.99 | 0 |
| 02:18 PM | $59.99 | Up $0.00 | $60.00 | $59.99 | 0 |
| 02:18 PM | $59.99 | Up $0.00 | $60.00 | $59.99 | 0 |
| 02:18 PM | $59.99 | Up $0.00 | $60.00 | $59.99 | 0 |
| 02:17 PM | $59.98 | Up $0.11 | $59.99 | $59.87 | 2,900 |
| 02:16 PM | $59.87 | Down $ -0.05 | $59.94 | $59.85 | 3,800 |
| 02:14 PM | $59.92 | Up $0.01 | $59.92 | $59.92 | 100 |
| 02:14 PM | $59.92 | Up $0.00 | $59.92 | $59.92 | 0 |
| 02:10 PM | $59.91 | Down $ -0.01 | $59.92 | $59.91 | 200 |
| 02:10 PM | $59.91 | Up $0.00 | $59.92 | $59.91 | 0 |
| 02:10 PM | $59.91 | Up $0.00 | $59.92 | $59.91 | 0 |
| 02:10 PM | $59.91 | Up $0.00 | $59.92 | $59.91 | 0 |
| 02:08 PM | $59.92 | Up $0.03 | $59.92 | $59.88 | 1,600 |
| 02:08 PM | $59.92 | Up $0.00 | $59.92 | $59.88 | 0 |
| 02:07 PM | $59.89 | Down $ -0.05 | $59.91 | $59.84 | 2,300 |
| 02:06 PM | $59.94 | Down $ -0.04 | $60.02 | $59.94 | 2,400 |
| 02:01 PM | $59.98 | Up $0.01 | $59.99 | $59.98 | 500 |
| 02:01 PM | $59.98 | Up $0.00 | $59.99 | $59.98 | 0 |
| 02:01 PM | $59.98 | Up $0.00 | $59.99 | $59.98 | 0 |
| 02:01 PM | $59.98 | Up $0.00 | $59.99 | $59.98 | 0 |
| 02:01 PM | $59.98 | Up $0.00 | $59.99 | $59.98 | 0 |
| 01:57 PM | $59.97 | Down $ -0.01 | $59.97 | $59.97 | 100 |
| 01:57 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 0 |
| 01:57 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 0 |
| 01:57 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 0 |
| 01:52 PM | $59.98 | Down $ -0.13 | $60.12 | $59.95 | 7,500 |
| 01:52 PM | $59.98 | Up $0.00 | $60.12 | $59.95 | 0 |
| 01:52 PM | $59.98 | Up $0.00 | $60.12 | $59.95 | 0 |
| 01:52 PM | $59.98 | Up $0.00 | $60.12 | $59.95 | 0 |
| 01:52 PM | $59.98 | Up $0.00 | $60.12 | $59.95 | 0 |
| 01:48 PM | $60.11 | Up $0.03 | $60.11 | $60.11 | 100 |
| 01:48 PM | $60.11 | Up $0.00 | $60.11 | $60.11 | 0 |
| 01:48 PM | $60.11 | Up $0.00 | $60.11 | $60.11 | 0 |
| 01:48 PM | $60.11 | Up $0.00 | $60.11 | $60.11 | 0 |
| 01:43 PM | $60.08 | Down $ -0.03 | $60.08 | $60.07 | 200 |
| 01:43 PM | $60.08 | Up $0.00 | $60.08 | $60.07 | 0 |
| 01:43 PM | $60.08 | Up $0.00 | $60.08 | $60.07 | 0 |
| 01:43 PM | $60.08 | Up $0.00 | $60.08 | $60.07 | 0 |
| 01:43 PM | $60.08 | Up $0.00 | $60.08 | $60.07 | 0 |
| 01:39 PM | $60.11 | Down $ -0.08 | $60.18 | $60.07 | 1,300 |
| 01:39 PM | $60.11 | Up $0.00 | $60.18 | $60.07 | 0 |
| 01:39 PM | $60.11 | Up $0.00 | $60.18 | $60.07 | 0 |
| 01:39 PM | $60.11 | Up $0.00 | $60.18 | $60.07 | 0 |
| 01:37 PM | $60.19 | Up $0.01 | $60.19 | $60.19 | 100 |
| 01:37 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 0 |
| 01:36 PM | $60.18 | Up $0.00 | $60.21 | $60.18 | 500 |
| 01:32 PM | $60.18 | Down $ -0.03 | $60.19 | $60.18 | 600 |
| 01:32 PM | $60.18 | Up $0.00 | $60.19 | $60.18 | 0 |
| 01:32 PM | $60.18 | Up $0.00 | $60.19 | $60.18 | 0 |
| 01:32 PM | $60.18 | Up $0.00 | $60.19 | $60.18 | 0 |
| 01:27 PM | $60.21 | Up $0.07 | $60.21 | $60.19 | 200 |
| 01:27 PM | $60.21 | Up $0.00 | $60.21 | $60.19 | 0 |
| 01:27 PM | $60.21 | Up $0.00 | $60.21 | $60.19 | 0 |
| 01:27 PM | $60.21 | Up $0.00 | $60.21 | $60.19 | 0 |
| 01:27 PM | $60.21 | Up $0.00 | $60.21 | $60.19 | 0 |
| 01:24 PM | $60.14 | Up $0.04 | $60.14 | $60.13 | 400 |
| 01:24 PM | $60.14 | Up $0.00 | $60.14 | $60.13 | 0 |
| 01:24 PM | $60.14 | Up $0.00 | $60.14 | $60.13 | 0 |
| 01:20 PM | $60.10 | Up $0.01 | $60.10 | $60.10 | 200 |
| 01:20 PM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 01:20 PM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 01:20 PM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 01:16 PM | $60.09 | Down $ -0.05 | $60.21 | $60.09 | 1,800 |
| 01:16 PM | $60.09 | Up $0.00 | $60.21 | $60.09 | 0 |
| 01:16 PM | $60.09 | Up $0.00 | $60.21 | $60.09 | 0 |
| 01:16 PM | $60.09 | Up $0.00 | $60.21 | $60.09 | 0 |
| 01:11 PM | $60.14 | Down $ -0.04 | $60.17 | $60.14 | 700 |
| 01:11 PM | $60.14 | Up $0.00 | $60.17 | $60.14 | 0 |
| 01:11 PM | $60.14 | Up $0.00 | $60.17 | $60.14 | 0 |
| 01:11 PM | $60.14 | Up $0.00 | $60.17 | $60.14 | 0 |
| 01:11 PM | $60.14 | Up $0.00 | $60.17 | $60.14 | 0 |
| 01:09 PM | $60.18 | Up $0.02 | $60.23 | $60.17 | 600 |
| 01:09 PM | $60.18 | Up $0.00 | $60.23 | $60.17 | 0 |
| 01:07 PM | $60.16 | Down $ -0.01 | $60.16 | $60.16 | 100 |
| 01:07 PM | $60.16 | Up $0.00 | $60.16 | $60.16 | 0 |
| 01:03 PM | $60.17 | Down $ -0.07 | $60.18 | $60.17 | 200 |
| 01:03 PM | $60.17 | Up $0.00 | $60.18 | $60.17 | 0 |
| 01:03 PM | $60.17 | Up $0.00 | $60.18 | $60.17 | 0 |
| 01:03 PM | $60.17 | Up $0.00 | $60.18 | $60.17 | 0 |
| 01:02 PM | $60.24 | Up $0.05 | $60.24 | $60.24 | 200 |
| 12:58 PM | $60.19 | Up $0.03 | $60.19 | $60.19 | 100 |
| 12:58 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 0 |
| 12:58 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 0 |
| 12:58 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 0 |
| 12:56 PM | $60.16 | Down $ -0.03 | $60.23 | $60.16 | 300 |
| 12:56 PM | $60.16 | Up $0.00 | $60.23 | $60.16 | 0 |
| 12:54 PM | $60.19 | Up $0.06 | $60.19 | $60.19 | 100 |
| 12:54 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 0 |
| 12:51 PM | $60.13 | Down $ -0.03 | $60.14 | $60.13 | 700 |
| 12:51 PM | $60.13 | Up $0.00 | $60.14 | $60.13 | 0 |
| 12:51 PM | $60.13 | Up $0.00 | $60.14 | $60.13 | 0 |
| 12:50 PM | $60.16 | Up $0.04 | $60.16 | $60.15 | 400 |
| 12:46 PM | $60.12 | Up $0.11 | $60.13 | $60.05 | 1,300 |
| 12:46 PM | $60.12 | Up $0.00 | $60.13 | $60.05 | 0 |
| 12:46 PM | $60.12 | Up $0.00 | $60.13 | $60.05 | 0 |
| 12:46 PM | $60.12 | Up $0.00 | $60.13 | $60.05 | 0 |
| 12:40 PM | $60.01 | Up $0.02 | $60.01 | $60.01 | 100 |
| 12:40 PM | $60.01 | Up $0.00 | $60.01 | $60.01 | 0 |
| 12:40 PM | $60.01 | Up $0.00 | $60.01 | $60.01 | 0 |
| 12:40 PM | $60.01 | Up $0.00 | $60.01 | $60.01 | 0 |
| 12:40 PM | $60.01 | Up $0.00 | $60.01 | $60.01 | 0 |
| 12:40 PM | $60.01 | Up $0.00 | $60.01 | $60.01 | 0 |
| 12:35 PM | $59.99 | Up $0.00 | $59.99 | $59.98 | 400 |
| 12:35 PM | $59.99 | Up $0.00 | $59.99 | $59.98 | 0 |
| 12:35 PM | $59.99 | Up $0.00 | $59.99 | $59.98 | 0 |
| 12:35 PM | $59.99 | Up $0.00 | $59.99 | $59.98 | 0 |
| 12:35 PM | $59.99 | Up $0.00 | $59.99 | $59.98 | 0 |
| 12:31 PM | $59.99 | Down $ -0.05 | $59.99 | $59.99 | 100 |
| 12:31 PM | $59.99 | Up $0.00 | $59.99 | $59.99 | 0 |
| 12:31 PM | $59.99 | Up $0.00 | $59.99 | $59.99 | 0 |
| 12:31 PM | $59.99 | Up $0.00 | $59.99 | $59.99 | 0 |
| 12:27 PM | $60.04 | Down $ -0.05 | $60.05 | $60.04 | 600 |
| 12:27 PM | $60.04 | Up $0.00 | $60.05 | $60.04 | 0 |
| 12:27 PM | $60.04 | Up $0.00 | $60.05 | $60.04 | 0 |
| 12:27 PM | $60.04 | Up $0.00 | $60.05 | $60.04 | 0 |
| 12:20 PM | $60.09 | Up $0.07 | $60.09 | $60.04 | 400 |
| 12:20 PM | $60.09 | Up $0.00 | $60.09 | $60.04 | 0 |
| 12:20 PM | $60.09 | Up $0.00 | $60.09 | $60.04 | 0 |
| 12:20 PM | $60.09 | Up $0.00 | $60.09 | $60.04 | 0 |
| 12:20 PM | $60.09 | Up $0.00 | $60.09 | $60.04 | 0 |
| 12:20 PM | $60.09 | Up $0.00 | $60.09 | $60.04 | 0 |
| 12:20 PM | $60.09 | Up $0.00 | $60.09 | $60.04 | 0 |
| 12:15 PM | $60.02 | Down $ -0.01 | $60.03 | $60.02 | 200 |
| 12:15 PM | $60.02 | Up $0.00 | $60.03 | $60.02 | 0 |
| 12:15 PM | $60.02 | Up $0.00 | $60.03 | $60.02 | 0 |
| 12:15 PM | $60.02 | Up $0.00 | $60.03 | $60.02 | 0 |
| 12:15 PM | $60.02 | Up $0.00 | $60.03 | $60.02 | 0 |
| 12:11 PM | $60.03 | Up $0.01 | $60.03 | $60.03 | 100 |
| 12:11 PM | $60.03 | Up $0.00 | $60.03 | $60.03 | 0 |
| 12:11 PM | $60.03 | Up $0.00 | $60.03 | $60.03 | 0 |
| 12:11 PM | $60.03 | Up $0.00 | $60.03 | $60.03 | 0 |
| 12:10 PM | $60.02 | Down $ -0.13 | $60.08 | $60.02 | 700 |
| 12:06 PM | $60.15 | Up $0.06 | $60.15 | $60.13 | 300 |
| 12:06 PM | $60.15 | Up $0.00 | $60.15 | $60.13 | 0 |
| 12:06 PM | $60.15 | Up $0.00 | $60.15 | $60.13 | 0 |
| 12:06 PM | $60.15 | Up $0.00 | $60.15 | $60.13 | 0 |
| 12:05 PM | $60.09 | Up $0.01 | $60.09 | $60.09 | 100 |
| 12:03 PM | $60.08 | Up $0.03 | $60.08 | $60.08 | 100 |
| 12:03 PM | $60.08 | Up $0.00 | $60.08 | $60.08 | 0 |
| 12:00 PM | $60.05 | Up $0.05 | $60.05 | $59.99 | 300 |
| 12:00 PM | $60.05 | Up $0.00 | $60.05 | $59.99 | 0 |
| 12:00 PM | $60.05 | Up $0.00 | $60.05 | $59.99 | 0 |
| 11:58 AM | $60.00 | Up $0.02 | $60.00 | $60.00 | 100 |
| 11:58 AM | $60.00 | Up $0.00 | $60.00 | $60.00 | 0 |
| 11:57 AM | $59.98 | Up $0.10 | $59.98 | $59.98 | 100 |
| 11:55 AM | $59.88 | Up $0.04 | $59.94 | $59.88 | 1,900 |
| 11:55 AM | $59.88 | Up $0.00 | $59.94 | $59.88 | 0 |
| 11:53 AM | $59.84 | Down $ -0.09 | $59.93 | $59.84 | 1,500 |
| 11:53 AM | $59.84 | Up $0.00 | $59.93 | $59.84 | 0 |
| 11:52 AM | $59.93 | Up $0.03 | $59.93 | $59.93 | 300 |
| 11:51 AM | $59.90 | Up $0.05 | $59.90 | $59.89 | 300 |
| 11:49 AM | $59.85 | Up $0.06 | $59.85 | $59.79 | 600 |
| 11:49 AM | $59.85 | Up $0.00 | $59.85 | $59.79 | 0 |
| 11:47 AM | $59.79 | Up $0.01 | $59.79 | $59.79 | 100 |
| 11:47 AM | $59.79 | Up $0.00 | $59.79 | $59.79 | 0 |
| 11:43 AM | $59.78 | Up $0.08 | $59.80 | $59.78 | 1,800 |
| 11:43 AM | $59.78 | Up $0.00 | $59.80 | $59.78 | 0 |
| 11:43 AM | $59.78 | Up $0.00 | $59.80 | $59.78 | 0 |
| 11:43 AM | $59.78 | Up $0.00 | $59.80 | $59.78 | 0 |
| 11:31 AM | $59.70 | Up $0.08 | $59.70 | $59.64 | 700 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:31 AM | $59.70 | Up $0.00 | $59.70 | $59.64 | 0 |
| 11:29 AM | $59.62 | Up $0.03 | $59.62 | $59.56 | 2,900 |
| 11:29 AM | $59.62 | Up $0.00 | $59.62 | $59.56 | 0 |
| 11:24 AM | $59.59 | Up $0.05 | $59.59 | $59.52 | 2,000 |
| 11:24 AM | $59.59 | Up $0.00 | $59.59 | $59.52 | 0 |
| 11:24 AM | $59.59 | Up $0.00 | $59.59 | $59.52 | 0 |
| 11:24 AM | $59.59 | Up $0.00 | $59.59 | $59.52 | 0 |
| 11:24 AM | $59.59 | Up $0.00 | $59.59 | $59.52 | 0 |
| 11:17 AM | $59.55 | Down $ -0.02 | $59.55 | $59.55 | 100 |
| 11:17 AM | $59.55 | Up $0.00 | $59.55 | $59.55 | 0 |
| 11:17 AM | $59.55 | Up $0.00 | $59.55 | $59.55 | 0 |
| 11:17 AM | $59.55 | Up $0.00 | $59.55 | $59.55 | 0 |
| 11:17 AM | $59.55 | Up $0.00 | $59.55 | $59.55 | 0 |
| 11:17 AM | $59.55 | Up $0.00 | $59.55 | $59.55 | 0 |
| 11:17 AM | $59.55 | Up $0.00 | $59.55 | $59.55 | 0 |
| 11:16 AM | $59.56 | Down $ -0.05 | $59.56 | $59.56 | 100 |
| 11:14 AM | $59.61 | Up $0.02 | $59.61 | $59.61 | 100 |
| 11:14 AM | $59.61 | Up $0.00 | $59.61 | $59.61 | 0 |
| 11:12 AM | $59.59 | Down $ -0.07 | $59.59 | $59.59 | 200 |
| 11:12 AM | $59.59 | Up $0.00 | $59.59 | $59.59 | 0 |
| 11:11 AM | $59.67 | Up $0.03 | $59.67 | $59.67 | 100 |
| 11:07 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 100 |
| 11:07 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 0 |
| 11:07 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 0 |
| 11:07 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 0 |
| 11:02 AM | $59.64 | Down $ -0.01 | $59.64 | $59.64 | 100 |
| 11:02 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 0 |
| 11:02 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 0 |
| 11:02 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 0 |
| 11:02 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 0 |
| 10:59 AM | $59.65 | Down $0.00 | $59.65 | $59.65 | 100 |
| 10:59 AM | $59.65 | Up $0.00 | $59.65 | $59.65 | 0 |
| 10:59 AM | $59.65 | Up $0.00 | $59.65 | $59.65 | 0 |
| 10:57 AM | $59.65 | Down $ -0.01 | $59.66 | $59.65 | 200 |
| 10:57 AM | $59.65 | Up $0.00 | $59.66 | $59.65 | 0 |
| 10:48 AM | $59.66 | Up $0.01 | $59.69 | $59.66 | 900 |
| 10:48 AM | $59.66 | Up $0.00 | $59.69 | $59.66 | 0 |
| 10:48 AM | $59.66 | Up $0.00 | $59.69 | $59.66 | 0 |
| 10:48 AM | $59.66 | Up $0.00 | $59.69 | $59.66 | 0 |
| 10:48 AM | $59.66 | Up $0.00 | $59.69 | $59.66 | 0 |
| 10:48 AM | $59.66 | Up $0.00 | $59.69 | $59.66 | 0 |
| 10:48 AM | $59.66 | Up $0.00 | $59.69 | $59.66 | 0 |
| 10:48 AM | $59.66 | Up $0.00 | $59.69 | $59.66 | 0 |
| 10:48 AM | $59.66 | Up $0.00 | $59.69 | $59.66 | 0 |
| 10:47 AM | $59.65 | Up $0.16 | $59.65 | $59.54 | 600 |
| 10:45 AM | $59.49 | Down $ -0.02 | $59.52 | $59.49 | 2,400 |
| 10:45 AM | $59.49 | Up $0.00 | $59.52 | $59.49 | 0 |
| 10:44 AM | $59.51 | Up $0.12 | $59.51 | $59.41 | 2,700 |
| 10:43 AM | $59.39 | Down $ -0.27 | $59.62 | $59.39 | 4,600 |
| 10:40 AM | $59.66 | Up $0.04 | $59.66 | $59.63 | 800 |
| 10:40 AM | $59.66 | Up $0.00 | $59.66 | $59.63 | 0 |
| 10:40 AM | $59.66 | Up $0.00 | $59.66 | $59.63 | 0 |
| 10:37 AM | $59.62 | Up $0.07 | $59.62 | $59.57 | 400 |
| 10:37 AM | $59.62 | Up $0.00 | $59.62 | $59.57 | 0 |
| 10:37 AM | $59.62 | Up $0.00 | $59.62 | $59.57 | 0 |
| 10:31 AM | $59.55 | Up $0.01 | $59.59 | $59.55 | 500 |
| 10:31 AM | $59.55 | Up $0.00 | $59.59 | $59.55 | 0 |
| 10:31 AM | $59.55 | Up $0.00 | $59.59 | $59.55 | 0 |
| 10:31 AM | $59.55 | Up $0.00 | $59.59 | $59.55 | 0 |
| 10:31 AM | $59.55 | Up $0.00 | $59.59 | $59.55 | 0 |
| 10:31 AM | $59.55 | Up $0.00 | $59.59 | $59.55 | 0 |
| 10:27 AM | $59.54 | Up $0.00 | $59.54 | $59.54 | 100 |
| 10:27 AM | $59.54 | Up $0.00 | $59.54 | $59.54 | 0 |
| 10:27 AM | $59.54 | Up $0.00 | $59.54 | $59.54 | 0 |
| 10:27 AM | $59.54 | Up $0.00 | $59.54 | $59.54 | 0 |
| 10:26 AM | $59.54 | Down $ -0.02 | $59.54 | $59.54 | 100 |
| 10:25 AM | $59.56 | Down $ -0.06 | $59.57 | $59.56 | 300 |
| 10:23 AM | $59.62 | Down $ -0.05 | $59.63 | $59.62 | 200 |
| 10:23 AM | $59.62 | Up $0.00 | $59.63 | $59.62 | 0 |
| 10:15 AM | $59.67 | Up $0.04 | $59.67 | $59.64 | 500 |
| 10:15 AM | $59.67 | Up $0.00 | $59.67 | $59.64 | 0 |
| 10:15 AM | $59.67 | Up $0.00 | $59.67 | $59.64 | 0 |
| 10:15 AM | $59.67 | Up $0.00 | $59.67 | $59.64 | 0 |
| 10:15 AM | $59.67 | Up $0.00 | $59.67 | $59.64 | 0 |
| 10:15 AM | $59.67 | Up $0.00 | $59.67 | $59.64 | 0 |
| 10:15 AM | $59.67 | Up $0.00 | $59.67 | $59.64 | 0 |
| 10:15 AM | $59.67 | Up $0.00 | $59.67 | $59.64 | 0 |
| 10:09 AM | $59.63 | Up $0.01 | $59.63 | $59.63 | 100 |
| 10:09 AM | $59.63 | Up $0.00 | $59.63 | $59.63 | 0 |
| 10:09 AM | $59.63 | Up $0.00 | $59.63 | $59.63 | 0 |
| 10:09 AM | $59.63 | Up $0.00 | $59.63 | $59.63 | 0 |
| 10:09 AM | $59.63 | Up $0.00 | $59.63 | $59.63 | 0 |
| 10:09 AM | $59.63 | Up $0.00 | $59.63 | $59.63 | 0 |
| 10:08 AM | $59.63 | Up $0.01 | $59.63 | $59.58 | 200 |
| 10:02 AM | $59.62 | Down $ -0.09 | $59.66 | $59.62 | 300 |
| 10:02 AM | $59.62 | Up $0.00 | $59.66 | $59.62 | 0 |
| 10:02 AM | $59.62 | Up $0.00 | $59.66 | $59.62 | 0 |
| 10:02 AM | $59.62 | Up $0.00 | $59.66 | $59.62 | 0 |
| 10:02 AM | $59.62 | Up $0.00 | $59.66 | $59.62 | 0 |
| 10:02 AM | $59.62 | Up $0.00 | $59.66 | $59.62 | 0 |
| 10:01 AM | $59.71 | Up $0.04 | $59.71 | $59.67 | 500 |
| 10:00 AM | $59.67 | Down $ -0.08 | $59.71 | $59.62 | 400 |
| 09:59 AM | $59.75 | Up $0.19 | $59.78 | $59.63 | 2,800 |
| 09:54 AM | $59.56 | Up $0.02 | $59.56 | $59.56 | 100 |
| 09:54 AM | $59.56 | Up $0.00 | $59.56 | $59.56 | 0 |
| 09:54 AM | $59.56 | Up $0.00 | $59.56 | $59.56 | 0 |
| 09:54 AM | $59.56 | Up $0.00 | $59.56 | $59.56 | 0 |
| 09:54 AM | $59.56 | Up $0.00 | $59.56 | $59.56 | 0 |
| 09:52 AM | $59.54 | Down $ -0.15 | $59.63 | $59.54 | 200 |
| 09:52 AM | $59.54 | Up $0.00 | $59.63 | $59.54 | 0 |
| 09:51 AM | $59.69 | Down $ -0.05 | $59.73 | $59.66 | 800 |
| 09:49 AM | $59.74 | Up $0.08 | $59.74 | $59.70 | 300 |
| 09:49 AM | $59.74 | Up $0.00 | $59.74 | $59.70 | 0 |
| 09:45 AM | $59.66 | Down $ -0.29 | $59.84 | $59.66 | 1,100 |
| 09:45 AM | $59.66 | Up $0.00 | $59.84 | $59.66 | 0 |
| 09:45 AM | $59.66 | Up $0.00 | $59.84 | $59.66 | 0 |
| 09:45 AM | $59.66 | Up $0.00 | $59.84 | $59.66 | 0 |
| 09:35 AM | $59.95 | Up $0.18 | $59.95 | $59.94 | 300 |
| 09:35 AM | $59.95 | Up $0.00 | $59.95 | $59.94 | 0 |
| 09:35 AM | $59.95 | Up $0.00 | $59.95 | $59.94 | 0 |
| 09:35 AM | $59.95 | Up $0.00 | $59.95 | $59.94 | 0 |
| 09:35 AM | $59.95 | Up $0.00 | $59.95 | $59.94 | 0 |
| 09:35 AM | $59.95 | Up $0.00 | $59.95 | $59.94 | 0 |
| 09:35 AM | $59.95 | Up $0.00 | $59.95 | $59.94 | 0 |
| 09:35 AM | $59.95 | Up $0.00 | $59.95 | $59.94 | 0 |
| 09:35 AM | $59.95 | Up $0.00 | $59.95 | $59.94 | 0 |
| 09:35 AM | $59.95 | Up $0.00 | $59.95 | $59.94 | 0 |
| 09:32 AM | $59.77 | Down $ -0.08 | $59.77 | $59.77 | 200 |
| 09:32 AM | $59.77 | Up $0.00 | $59.77 | $59.77 | 0 |
| 09:32 AM | $59.77 | Up $0.00 | $59.77 | $59.77 | 0 |
| 09:31 AM | $59.85 | Down $ -0.24 | $59.85 | $59.85 | 100 |
| 09:30 AM | $60.09 | Up $0.35 | $60.11 | $59.78 | 400 |
| Previous close | $59.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-09-2025 | $59.60 | $59.99 | $60.24 | $59.53 | 123,400 |
| 15-09-2025 | $59.74 | $59.81 | $60.09 | $59.64 | 211,300 |
| 12-09-2025 | $60.05 | $60.61 | $60.61 | $59.98 | 92,700 |
| 11-09-2025 | $60.45 | $61.05 | $61.14 | $60.45 | 85,400 |
| 10-09-2025 | $59.95 | $60.23 | $60.60 | $59.76 | 87,900 |
| 09-09-2025 | $61.04 | $61.32 | $61.56 | $60.71 | 85,700 |
| 08-09-2025 | $61.49 | $61.48 | $61.56 | $61.30 | 103,800 |
| 05-09-2025 | $61.19 | $61.05 | $61.29 | $60.79 | 115,400 |
| 04-09-2025 | $61.53 | $61.61 | $61.88 | $61.30 | 128,300 |
| 03-09-2025 | $61.51 | $61.73 | $62.08 | $61.50 | 120,100 |
| 02-09-2025 | $61.25 | $61.29 | $61.56 | $60.85 | 91,200 |
| 29-08-2025 | $61.61 | $61.59 | $61.79 | $61.43 | 149,400 |
| 28-08-2025 | $61.47 | $61.55 | $61.80 | $61.40 | 99,000 |
| 27-08-2025 | $61.38 | $61.65 | $61.66 | $61.22 | 90,700 |
| 26-08-2025 | $61.14 | $61.87 | $61.87 | $61.01 | 122,600 |
| 25-08-2025 | $61.30 | $61.19 | $61.55 | $61.10 | 84,700 |
| 22-08-2025 | $61.57 | $61.38 | $61.82 | $61.32 | 76,000 |
| 21-08-2025 | $60.45 | $60.51 | $60.51 | $60.14 | 65,700 |
| 20-08-2025 | $60.89 | $61.15 | $61.17 | $60.42 | 115,400 |
| 19-08-2025 | $61.26 | $61.16 | $61.41 | $61.10 | 98,000 |
| 18-08-2025 | $61.04 | $61.07 | $61.22 | $61.00 | 108,700 |
| 15-08-2025 | $61.17 | $61.09 | $61.48 | $61.00 | 105,700 |
| 14-08-2025 | $61.39 | $61.07 | $61.65 | $60.80 | 313,100 |
| 13-08-2025 | $60.95 | $60.48 | $61.01 | $60.16 | 160,700 |
| 12-08-2025 | $58.16 | $53.32 | $58.48 | $52.45 | 856,700 |
| 11-08-2025 | $53.11 | $53.47 | $53.47 | $52.62 | 217,700 |
| 08-08-2025 | $52.93 | $54.16 | $54.16 | $52.28 | 154,700 |
| 07-08-2025 | $52.25 | $54.34 | $54.45 | $51.86 | 351,000 |
| 06-08-2025 | $57.24 | $58.05 | $58.20 | $57.20 | 132,900 |
| 05-08-2025 | $58.05 | $58.76 | $58.78 | $57.97 | 157,800 |
Graphs are not available, please refer to the detailed table