Quotes and Market Data
Find a quote
AZEK Company (The)
46.66 Down -0.16 (-0.34 %)
Delayed : 2024/05/16 19:25:16
- Previous close $46.82
- Opening $48.37
- Price Ask $46.26
- Price Bid $46.26
- Size Bid 1
- Size Ask 1
- Today High $48.52
- Today Low $46.81
- 52 Weeks High $50.78
- 52 Weeks Low $23.08
- Volume 1,434,557
Fundamentals
- P/E Ratio : 59.27
- Earnings/Share : 5.05
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 6,827.58
- Shares Out (M) : 145.83
- Exchange : XNYS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.82 | Up $0.01 | $46.82 | $46.82 | 141,279 |
| 03:59 PM | $46.82 | Down $ -0.08 | $46.90 | $46.81 | 47,067 |
| 03:58 PM | $46.90 | Down $ -0.01 | $46.93 | $46.89 | 26,676 |
| 03:57 PM | $46.91 | Down $ -0.01 | $46.96 | $46.91 | 18,393 |
| 03:56 PM | $46.92 | Down $ -0.06 | $47.02 | $46.92 | 17,989 |
| 03:55 PM | $46.99 | Down $ -0.20 | $47.18 | $46.97 | 11,819 |
| 03:54 PM | $47.18 | Up $0.03 | $47.19 | $47.14 | 8,259 |
| 03:53 PM | $47.15 | Up $0.09 | $47.16 | $47.06 | 14,644 |
| 03:52 PM | $47.06 | Up $0.05 | $47.07 | $47.01 | 5,603 |
| 03:51 PM | $47.01 | Up $0.03 | $47.01 | $46.97 | 8,449 |
| 03:50 PM | $46.98 | Down $ -0.05 | $47.04 | $46.95 | 10,060 |
| 03:49 PM | $47.03 | Down $ -0.08 | $47.11 | $47.01 | 6,925 |
| 03:48 PM | $47.11 | Down $ -0.05 | $47.16 | $47.11 | 5,286 |
| 03:47 PM | $47.16 | Down $ -0.03 | $47.19 | $47.16 | 3,277 |
| 03:46 PM | $47.19 | Up $0.01 | $47.19 | $47.17 | 3,419 |
| 03:45 PM | $47.17 | Down $ -0.03 | $47.20 | $47.17 | 8,873 |
| 03:44 PM | $47.20 | Up $0.01 | $47.21 | $47.19 | 3,207 |
| 03:43 PM | $47.20 | Up $0.02 | $47.20 | $47.16 | 3,782 |
| 03:42 PM | $47.17 | Up $0.03 | $47.18 | $47.14 | 5,106 |
| 03:41 PM | $47.14 | Up $0.01 | $47.15 | $47.13 | 1,582 |
| 03:40 PM | $47.13 | Down $ -0.03 | $47.19 | $47.13 | 4,285 |
| 03:39 PM | $47.16 | Down $ -0.01 | $47.18 | $47.13 | 3,605 |
| 03:38 PM | $47.17 | Down $ -0.02 | $47.20 | $47.17 | 2,800 |
| 03:37 PM | $47.20 | Down $ -0.03 | $47.22 | $47.18 | 4,124 |
| 03:36 PM | $47.23 | Down $ -0.02 | $47.25 | $47.23 | 2,018 |
| 03:35 PM | $47.25 | Up $0.02 | $47.26 | $47.23 | 3,120 |
| 03:34 PM | $47.23 | Down $ -0.01 | $47.25 | $47.23 | 503 |
| 03:33 PM | $47.24 | Down $ -0.02 | $47.28 | $47.24 | 1,820 |
| 03:32 PM | $47.26 | Up $0.00 | $47.26 | $47.25 | 2,089 |
| 03:31 PM | $47.26 | Down $ -0.02 | $47.29 | $47.25 | 1,581 |
| 03:30 PM | $47.28 | Down $ -0.01 | $47.30 | $47.25 | 3,271 |
| 03:29 PM | $47.29 | Up $0.02 | $47.29 | $47.25 | 1,630 |
| 03:28 PM | $47.27 | Up $0.01 | $47.28 | $47.26 | 2,154 |
| 03:27 PM | $47.27 | Up $0.04 | $47.27 | $47.24 | 800 |
| 03:26 PM | $47.23 | Up $0.02 | $47.23 | $47.21 | 1,918 |
| 03:25 PM | $47.21 | Up $0.00 | $47.21 | $47.20 | 1,111 |
| 03:24 PM | $47.21 | Up $0.01 | $47.22 | $47.20 | 3,459 |
| 03:23 PM | $47.20 | Down $ -0.01 | $47.22 | $47.20 | 1,425 |
| 03:22 PM | $47.21 | Down $ -0.01 | $47.23 | $47.20 | 3,223 |
| 03:21 PM | $47.22 | Down $ -0.04 | $47.26 | $47.22 | 5,360 |
| 03:20 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 200 |
| 03:19 PM | $47.26 | Up $0.01 | $47.27 | $47.26 | 1,412 |
| 03:18 PM | $47.25 | Down $ -0.02 | $47.28 | $47.25 | 2,338 |
| 03:17 PM | $47.27 | Up $0.01 | $47.28 | $47.26 | 2,987 |
| 03:16 PM | $47.26 | Down $ -0.01 | $47.27 | $47.25 | 1,915 |
| 03:15 PM | $47.27 | Down $ -0.02 | $47.28 | $47.27 | 1,788 |
| 03:14 PM | $47.29 | Down $ -0.03 | $47.32 | $47.29 | 1,408 |
| 03:13 PM | $47.32 | Down $ -0.01 | $47.35 | $47.32 | 3,568 |
| 03:12 PM | $47.33 | Up $0.02 | $47.33 | $47.32 | 682 |
| 03:11 PM | $47.31 | Up $0.00 | $47.31 | $47.31 | 1,000 |
| 03:10 PM | $47.31 | Down $ -0.04 | $47.35 | $47.31 | 1,163 |
| 03:09 PM | $47.36 | Down $ -0.01 | $47.37 | $47.36 | 1,269 |
| 03:08 PM | $47.36 | Up $0.02 | $47.37 | $47.34 | 2,000 |
| 03:07 PM | $47.34 | Up $0.01 | $47.34 | $47.32 | 1,952 |
| 03:06 PM | $47.33 | Up $0.00 | $47.33 | $47.33 | 692 |
| 03:05 PM | $47.33 | Up $0.02 | $47.35 | $47.32 | 2,591 |
| 03:04 PM | $47.32 | Down $ -0.01 | $47.32 | $47.32 | 500 |
| 03:03 PM | $47.32 | Up $0.01 | $47.32 | $47.29 | 1,137 |
| 03:02 PM | $47.31 | Up $0.03 | $47.31 | $47.29 | 1,048 |
| 03:01 PM | $47.28 | Down $ -0.02 | $47.29 | $47.27 | 3,508 |
| 03:00 PM | $47.30 | Up $0.00 | $47.30 | $47.30 | 1,099 |
| 02:59 PM | $47.30 | Down $ -0.02 | $47.31 | $47.30 | 975 |
| 02:58 PM | $47.32 | Up $0.03 | $47.32 | $47.30 | 2,303 |
| 02:57 PM | $47.29 | Up $0.01 | $47.29 | $47.28 | 930 |
| 02:56 PM | $47.28 | Down $ -0.03 | $47.29 | $47.28 | 966 |
| 02:55 PM | $47.31 | Up $0.02 | $47.31 | $47.29 | 2,300 |
| 02:54 PM | $47.29 | Up $0.01 | $47.29 | $47.28 | 600 |
| 02:53 PM | $47.28 | Down $ -0.01 | $47.29 | $47.28 | 800 |
| 02:52 PM | $47.29 | Down $ -0.01 | $47.30 | $47.29 | 837 |
| 02:51 PM | $47.30 | Down $ -0.01 | $47.32 | $47.30 | 1,800 |
| 02:50 PM | $47.31 | Up $0.03 | $47.31 | $47.28 | 2,148 |
| 02:49 PM | $47.28 | Down $ -0.02 | $47.30 | $47.28 | 1,000 |
| 02:48 PM | $47.30 | Up $0.00 | $47.31 | $47.30 | 1,700 |
| 02:47 PM | $47.30 | Up $0.00 | $47.31 | $47.30 | 300 |
| 02:46 PM | $47.30 | Down $ -0.02 | $47.32 | $47.30 | 1,150 |
| 02:45 PM | $47.32 | Down $ -0.01 | $47.33 | $47.32 | 300 |
| 02:44 PM | $47.33 | Up $0.01 | $47.34 | $47.33 | 803 |
| 02:43 PM | $47.32 | Down $ -0.04 | $47.36 | $47.32 | 2,301 |
| 02:42 PM | $47.36 | Up $0.01 | $47.36 | $47.36 | 200 |
| 02:41 PM | $47.35 | Up $0.00 | $47.38 | $47.35 | 2,154 |
| 02:40 PM | $47.35 | Up $0.01 | $47.37 | $47.35 | 1,758 |
| 02:39 PM | $47.35 | Up $0.00 | $47.35 | $47.34 | 320 |
| 02:38 PM | $47.34 | Down $0.00 | $47.34 | $47.34 | 536 |
| 02:37 PM | $47.35 | Up $0.05 | $47.35 | $47.30 | 1,824 |
| 02:36 PM | $47.29 | Up $0.00 | $47.29 | $47.28 | 812 |
| 02:35 PM | $47.29 | Up $0.02 | $47.29 | $47.27 | 900 |
| 02:34 PM | $47.27 | Down $ -0.03 | $47.28 | $47.27 | 782 |
| 02:33 PM | $47.30 | Down $ -0.02 | $47.33 | $47.30 | 2,374 |
| 02:32 PM | $47.32 | Up $0.02 | $47.33 | $47.31 | 1,001 |
| 02:31 PM | $47.30 | Up $0.00 | $47.31 | $47.30 | 1,300 |
| 02:30 PM | $47.30 | Up $0.02 | $47.31 | $47.29 | 2,170 |
| 02:29 PM | $47.29 | Up $0.02 | $47.29 | $47.26 | 2,419 |
| 02:28 PM | $47.27 | Up $0.05 | $47.27 | $47.21 | 1,859 |
| 02:27 PM | $47.22 | Down $ -0.05 | $47.26 | $47.22 | 1,746 |
| 02:26 PM | $47.27 | Down $ -0.02 | $47.30 | $47.24 | 5,432 |
| 02:25 PM | $47.30 | Up $0.02 | $47.31 | $47.27 | 4,262 |
| 02:24 PM | $47.27 | Down $0.00 | $47.28 | $47.27 | 213 |
| 02:23 PM | $47.28 | Up $0.02 | $47.28 | $47.24 | 1,407 |
| 02:22 PM | $47.25 | Up $0.03 | $47.25 | $47.20 | 3,263 |
| 02:21 PM | $47.22 | Down $ -0.02 | $47.23 | $47.21 | 2,069 |
| 02:20 PM | $47.24 | Down $ -0.04 | $47.26 | $47.23 | 800 |
| 02:19 PM | $47.28 | Up $0.03 | $47.28 | $47.23 | 12,701 |
| 02:18 PM | $47.25 | Down $ -0.05 | $47.31 | $47.25 | 8,126 |
| 02:17 PM | $47.30 | Up $0.03 | $47.30 | $47.27 | 2,201 |
| 02:16 PM | $47.27 | Up $0.02 | $47.27 | $47.24 | 2,629 |
| 02:15 PM | $47.25 | Up $0.00 | $47.26 | $47.22 | 4,712 |
| 02:14 PM | $47.25 | Down $ -0.01 | $47.27 | $47.24 | 3,259 |
| 02:13 PM | $47.26 | Down $ -0.01 | $47.26 | $47.26 | 400 |
| 02:12 PM | $47.27 | Down $ -0.04 | $47.31 | $47.26 | 1,242 |
| 02:11 PM | $47.31 | Up $0.01 | $47.32 | $47.31 | 400 |
| 02:10 PM | $47.30 | Down $ -0.01 | $47.33 | $47.30 | 1,911 |
| 02:09 PM | $47.31 | Down $0.00 | $47.33 | $47.31 | 1,800 |
| 02:08 PM | $47.32 | Up $0.02 | $47.32 | $47.30 | 1,273 |
| 02:07 PM | $47.30 | Down $ -0.01 | $47.30 | $47.30 | 1,192 |
| 02:06 PM | $47.31 | Down $ -0.04 | $47.35 | $47.31 | 1,878 |
| 02:05 PM | $47.35 | Up $0.01 | $47.35 | $47.34 | 749 |
| 02:04 PM | $47.34 | Down $ -0.01 | $47.36 | $47.34 | 1,811 |
| 02:03 PM | $47.35 | Up $0.02 | $47.36 | $47.34 | 3,939 |
| 02:02 PM | $47.33 | Down $ -0.01 | $47.34 | $47.32 | 1,689 |
| 02:01 PM | $47.34 | Up $0.00 | $47.34 | $47.33 | 800 |
| 02:00 PM | $47.34 | Up $0.00 | $47.35 | $47.34 | 300 |
| 01:59 PM | $47.34 | Up $0.00 | $47.34 | $47.32 | 1,512 |
| 01:58 PM | $47.34 | Up $0.07 | $47.34 | $47.28 | 3,307 |
| 01:57 PM | $47.27 | Down $ -0.02 | $47.27 | $47.27 | 100 |
| 01:56 PM | $47.29 | Up $0.05 | $47.29 | $47.23 | 3,722 |
| 01:55 PM | $47.24 | Down $ -0.02 | $47.25 | $47.23 | 418 |
| 01:54 PM | $47.26 | Down $ -0.01 | $47.26 | $47.26 | 200 |
| 01:53 PM | $47.27 | Down $ -0.02 | $47.29 | $47.24 | 1,647 |
| 01:52 PM | $47.29 | Up $0.00 | $47.30 | $47.28 | 2,703 |
| 01:51 PM | $47.29 | Up $0.01 | $47.31 | $47.28 | 1,433 |
| 01:50 PM | $47.29 | Up $0.00 | $47.29 | $47.27 | 1,559 |
| 01:49 PM | $47.28 | Up $0.01 | $47.28 | $47.25 | 1,733 |
| 01:48 PM | $47.27 | Down $0.00 | $47.29 | $47.27 | 1,405 |
| 01:47 PM | $47.28 | Down $ -0.02 | $47.29 | $47.27 | 500 |
| 01:46 PM | $47.29 | Down $ -0.01 | $47.30 | $47.27 | 955 |
| 01:45 PM | $47.30 | Down $ -0.01 | $47.30 | $47.29 | 1,200 |
| 01:44 PM | $47.31 | Up $0.03 | $47.31 | $47.28 | 1,825 |
| 01:43 PM | $47.27 | Up $0.02 | $47.28 | $47.24 | 3,182 |
| 01:42 PM | $47.25 | Down $ -0.04 | $47.28 | $47.25 | 2,600 |
| 01:41 PM | $47.29 | Down $ -0.03 | $47.32 | $47.29 | 1,400 |
| 01:40 PM | $47.32 | Down $ -0.02 | $47.34 | $47.32 | 598 |
| 01:39 PM | $47.34 | Up $0.00 | $47.34 | $47.33 | 200 |
| 01:38 PM | $47.34 | Down $ -0.02 | $47.34 | $47.33 | 1,198 |
| 01:37 PM | $47.36 | Up $0.02 | $47.36 | $47.34 | 1,700 |
| 01:36 PM | $47.34 | Up $0.03 | $47.35 | $47.30 | 3,991 |
| 01:35 PM | $47.31 | Down $ -0.02 | $47.33 | $47.31 | 1,318 |
| 01:34 PM | $47.33 | Down $ -0.02 | $47.33 | $47.33 | 200 |
| 01:33 PM | $47.34 | Up $0.03 | $47.34 | $47.31 | 898 |
| 01:32 PM | $47.31 | Up $0.04 | $47.33 | $47.28 | 1,608 |
| 01:31 PM | $47.27 | Up $0.01 | $47.28 | $47.27 | 1,212 |
| 01:30 PM | $47.26 | Down $ -0.01 | $47.26 | $47.26 | 200 |
| 01:29 PM | $47.27 | Down $ -0.05 | $47.31 | $47.27 | 2,103 |
| 01:28 PM | $47.32 | Down $ -0.03 | $47.34 | $47.32 | 839 |
| 01:27 PM | $47.36 | Up $0.00 | $47.36 | $47.36 | 200 |
| 01:26 PM | $47.35 | Up $0.03 | $47.35 | $47.35 | 200 |
| 01:25 PM | $47.32 | Up $0.03 | $47.33 | $47.28 | 1,038 |
| 01:24 PM | $47.29 | Down $ -0.06 | $47.33 | $47.28 | 500 |
| 01:23 PM | $47.35 | Up $0.02 | $47.39 | $47.35 | 1,756 |
| 01:22 PM | $47.33 | Down $ -0.04 | $47.35 | $47.29 | 3,270 |
| 01:21 PM | $47.37 | Down $ -0.10 | $47.45 | $47.37 | 1,392 |
| 01:20 PM | $47.47 | Down $ -0.02 | $47.51 | $47.47 | 1,023 |
| 01:19 PM | $47.49 | Up $0.00 | $47.49 | $47.49 | 200 |
| 01:18 PM | $47.49 | Down $ -0.04 | $47.54 | $47.49 | 2,176 |
| 01:17 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 476 |
| 01:16 PM | $47.53 | Up $0.00 | $47.55 | $47.53 | 700 |
| 01:15 PM | $47.53 | Up $0.02 | $47.55 | $47.53 | 1,668 |
| 01:13 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 900 |
| 01:13 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 0 |
| 01:12 PM | $47.52 | Up $0.02 | $47.54 | $47.49 | 6,781 |
| 01:11 PM | $47.49 | Up $0.02 | $47.49 | $47.46 | 1,100 |
| 01:10 PM | $47.47 | Down $ -0.01 | $47.48 | $47.47 | 1,756 |
| 01:09 PM | $47.48 | Down $ -0.01 | $47.49 | $47.47 | 900 |
| 01:08 PM | $47.49 | Up $0.05 | $47.49 | $47.45 | 1,801 |
| 01:07 PM | $47.44 | Up $0.02 | $47.44 | $47.41 | 1,300 |
| 01:06 PM | $47.42 | Up $0.06 | $47.50 | $47.37 | 11,647 |
| 01:05 PM | $47.36 | Down $ -0.02 | $47.38 | $47.36 | 658 |
| 01:04 PM | $47.38 | Up $0.08 | $47.40 | $47.31 | 14,352 |
| 01:03 PM | $47.30 | Up $0.02 | $47.30 | $47.29 | 800 |
| 01:02 PM | $47.28 | Down $ -0.05 | $47.31 | $47.28 | 200 |
| 01:01 PM | $47.34 | Up $0.01 | $47.36 | $47.30 | 7,930 |
| 01:00 PM | $47.33 | Down $ -0.03 | $47.35 | $47.33 | 1,152 |
| 12:59 PM | $47.36 | Up $0.01 | $47.36 | $47.35 | 200 |
| 12:58 PM | $47.35 | Down $0.00 | $47.36 | $47.35 | 300 |
| 12:57 PM | $47.36 | Up $0.01 | $47.36 | $47.35 | 466 |
| 12:56 PM | $47.34 | Down $ -0.02 | $47.35 | $47.33 | 1,112 |
| 12:55 PM | $47.36 | Down $ -0.02 | $47.39 | $47.36 | 878 |
| 12:54 PM | $47.39 | Up $0.02 | $47.39 | $47.38 | 448 |
| 12:53 PM | $47.37 | Up $0.00 | $47.37 | $47.37 | 700 |
| 12:52 PM | $47.37 | Up $0.02 | $47.37 | $47.34 | 711 |
| 12:51 PM | $47.35 | Down $ -0.01 | $47.35 | $47.34 | 847 |
| 12:50 PM | $47.35 | Up $0.02 | $47.35 | $47.35 | 200 |
| 12:49 PM | $47.33 | Down $ -0.02 | $47.35 | $47.33 | 1,173 |
| 12:48 PM | $47.35 | Up $0.04 | $47.36 | $47.32 | 5,145 |
| 12:47 PM | $47.31 | Up $0.01 | $47.31 | $47.31 | 100 |
| 12:46 PM | $47.30 | Up $0.05 | $47.32 | $47.26 | 2,399 |
| 12:45 PM | $47.25 | Up $0.00 | $47.25 | $47.25 | 400 |
| 12:44 PM | $47.25 | Down $ -0.03 | $47.27 | $47.25 | 526 |
| 12:43 PM | $47.28 | Up $0.01 | $47.28 | $47.25 | 1,487 |
| 12:42 PM | $47.27 | Up $0.01 | $47.28 | $47.27 | 1,015 |
| 12:41 PM | $47.26 | Up $0.00 | $47.26 | $47.25 | 200 |
| 12:40 PM | $47.26 | Up $0.02 | $47.26 | $47.25 | 353 |
| 12:39 PM | $47.24 | Up $0.00 | $47.25 | $47.24 | 550 |
| 12:38 PM | $47.24 | Up $0.02 | $47.24 | $47.24 | 100 |
| 12:37 PM | $47.22 | Up $0.04 | $47.22 | $47.18 | 2,195 |
| 12:36 PM | $47.18 | Up $0.02 | $47.18 | $47.17 | 300 |
| 12:35 PM | $47.17 | Down $ -0.04 | $47.20 | $47.16 | 1,688 |
| 12:34 PM | $47.20 | Up $0.00 | $47.22 | $47.20 | 300 |
| 12:33 PM | $47.20 | Up $0.04 | $47.20 | $47.16 | 1,835 |
| 12:32 PM | $47.16 | Up $0.00 | $47.16 | $47.15 | 6,786 |
| 12:31 PM | $47.16 | Down $0.00 | $47.19 | $47.16 | 1,715 |
| 12:30 PM | $47.16 | Down $ -0.03 | $47.20 | $47.16 | 2,852 |
| 12:29 PM | $47.19 | Up $0.00 | $47.21 | $47.19 | 200 |
| 12:28 PM | $47.19 | Down $ -0.03 | $47.22 | $47.18 | 500 |
| 12:27 PM | $47.22 | Down $ -0.04 | $47.24 | $47.22 | 300 |
| 12:26 PM | $47.26 | Down $ -0.04 | $47.28 | $47.25 | 1,306 |
| 12:25 PM | $47.30 | Down $ -0.03 | $47.33 | $47.28 | 20,246 |
| 12:24 PM | $47.33 | Up $0.03 | $47.34 | $47.32 | 512 |
| 12:23 PM | $47.30 | Up $0.00 | $47.32 | $47.30 | 4,400 |
| 12:22 PM | $47.30 | Up $0.04 | $47.30 | $47.27 | 1,599 |
| 12:21 PM | $47.26 | Down $ -0.01 | $47.28 | $47.25 | 799 |
| 12:20 PM | $47.27 | Down $ -0.02 | $47.28 | $47.27 | 300 |
| 12:18 PM | $47.29 | Down $ -0.02 | $47.33 | $47.29 | 400 |
| 12:18 PM | $47.29 | Up $0.00 | $47.33 | $47.29 | 0 |
| 12:17 PM | $47.32 | Up $0.01 | $47.34 | $47.31 | 510 |
| 12:16 PM | $47.31 | Up $0.01 | $47.32 | $47.26 | 1,203 |
| 12:15 PM | $47.30 | Down $ -0.03 | $47.34 | $47.30 | 3,336 |
| 12:14 PM | $47.33 | Up $0.02 | $47.33 | $47.31 | 1,906 |
| 12:13 PM | $47.31 | Up $0.01 | $47.32 | $47.30 | 2,292 |
| 12:12 PM | $47.30 | Down $ -0.01 | $47.32 | $47.30 | 1,819 |
| 12:11 PM | $47.31 | Up $0.03 | $47.31 | $47.27 | 734 |
| 12:10 PM | $47.28 | Up $0.02 | $47.29 | $47.26 | 2,034 |
| 12:09 PM | $47.26 | Up $0.07 | $47.27 | $47.21 | 5,974 |
| 12:08 PM | $47.19 | Down $ -0.02 | $47.22 | $47.19 | 1,264 |
| 12:07 PM | $47.21 | Down $ -0.05 | $47.26 | $47.21 | 1,669 |
| 12:06 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 100 |
| 12:05 PM | $47.25 | Up $0.01 | $47.26 | $47.25 | 720 |
| 12:04 PM | $47.25 | Down $ -0.03 | $47.27 | $47.24 | 1,263 |
| 12:03 PM | $47.27 | Up $0.01 | $47.27 | $47.27 | 819 |
| 12:02 PM | $47.26 | Down $ -0.03 | $47.28 | $47.26 | 400 |
| 12:01 PM | $47.29 | Down $ -0.07 | $47.32 | $47.26 | 1,115 |
| 12:00 PM | $47.36 | Down $ -0.07 | $47.42 | $47.36 | 1,704 |
| 11:59 AM | $47.43 | Down $ -0.02 | $47.46 | $47.43 | 503 |
| 11:58 AM | $47.45 | Up $0.00 | $47.46 | $47.45 | 600 |
| 11:57 AM | $47.45 | Up $0.02 | $47.47 | $47.45 | 1,420 |
| 11:56 AM | $47.44 | Up $0.01 | $47.44 | $47.42 | 906 |
| 11:55 AM | $47.43 | Down $ -0.04 | $47.46 | $47.43 | 1,221 |
| 11:54 AM | $47.46 | Up $0.01 | $47.46 | $47.43 | 764 |
| 11:53 AM | $47.45 | Down $ -0.02 | $47.45 | $47.44 | 830 |
| 11:52 AM | $47.47 | Down $ -0.03 | $47.49 | $47.45 | 1,485 |
| 11:51 AM | $47.50 | Down $ -0.03 | $47.51 | $47.49 | 1,851 |
| 11:50 AM | $47.52 | Up $0.01 | $47.52 | $47.52 | 500 |
| 11:49 AM | $47.51 | Up $0.02 | $47.52 | $47.48 | 2,605 |
| 11:48 AM | $47.49 | Up $0.00 | $47.49 | $47.49 | 200 |
| 11:47 AM | $47.49 | Down $ -0.01 | $47.50 | $47.49 | 765 |
| 11:46 AM | $47.50 | Up $0.01 | $47.50 | $47.49 | 768 |
| 11:45 AM | $47.50 | Up $0.02 | $47.50 | $47.49 | 722 |
| 11:44 AM | $47.47 | Up $0.00 | $47.48 | $47.47 | 870 |
| 11:43 AM | $47.47 | Down $ -0.01 | $47.48 | $47.47 | 822 |
| 11:42 AM | $47.48 | Down $0.00 | $47.48 | $47.46 | 1,324 |
| 11:41 AM | $47.48 | Up $0.00 | $47.48 | $47.48 | 300 |
| 11:40 AM | $47.48 | Up $0.00 | $47.48 | $47.48 | 200 |
| 11:39 AM | $47.48 | Up $0.03 | $47.48 | $47.48 | 200 |
| 11:38 AM | $47.45 | Up $0.02 | $47.45 | $47.40 | 1,861 |
| 11:37 AM | $47.43 | Down $ -0.05 | $47.48 | $47.41 | 2,179 |
| 11:36 AM | $47.48 | Up $0.02 | $47.48 | $47.46 | 451 |
| 11:35 AM | $47.45 | Down $ -0.03 | $47.47 | $47.45 | 856 |
| 11:34 AM | $47.48 | Up $0.01 | $47.48 | $47.48 | 600 |
| 11:33 AM | $47.47 | Up $0.00 | $47.49 | $47.47 | 916 |
| 11:32 AM | $47.47 | Up $0.02 | $47.47 | $47.45 | 617 |
| 11:31 AM | $47.45 | Down $ -0.01 | $47.45 | $47.45 | 400 |
| 11:30 AM | $47.46 | Up $0.01 | $47.46 | $47.43 | 1,721 |
| 11:29 AM | $47.45 | Down $ -0.02 | $47.48 | $47.45 | 839 |
| 11:28 AM | $47.48 | Down $ -0.02 | $47.49 | $47.45 | 1,246 |
| 11:27 AM | $47.49 | Up $0.00 | $47.49 | $47.49 | 100 |
| 11:26 AM | $47.49 | Up $0.01 | $47.49 | $47.46 | 601 |
| 11:25 AM | $47.48 | Up $0.01 | $47.49 | $47.48 | 600 |
| 11:24 AM | $47.48 | Down $ -0.05 | $47.54 | $47.48 | 1,546 |
| 11:23 AM | $47.52 | Up $0.06 | $47.52 | $47.47 | 400 |
| 11:22 AM | $47.46 | Up $0.06 | $47.46 | $47.42 | 1,117 |
| 11:21 AM | $47.40 | Down $ -0.03 | $47.41 | $47.38 | 901 |
| 11:20 AM | $47.43 | Down $ -0.10 | $47.54 | $47.43 | 17,212 |
| 11:19 AM | $47.54 | Up $0.00 | $47.55 | $47.53 | 500 |
| 11:18 AM | $47.53 | Down $ -0.06 | $47.57 | $47.53 | 800 |
| 11:17 AM | $47.59 | Up $0.08 | $47.59 | $47.53 | 1,050 |
| 11:16 AM | $47.51 | Up $0.01 | $47.51 | $47.51 | 300 |
| 11:15 AM | $47.50 | Up $0.00 | $47.50 | $47.49 | 921 |
| 11:14 AM | $47.50 | Up $0.00 | $47.50 | $47.50 | 500 |
| 11:13 AM | $47.50 | Down $ -0.02 | $47.50 | $47.48 | 1,386 |
| 11:12 AM | $47.52 | Up $0.01 | $47.52 | $47.47 | 700 |
| 11:11 AM | $47.52 | Down $ -0.03 | $47.55 | $47.52 | 700 |
| 11:10 AM | $47.55 | Down $ -0.04 | $47.57 | $47.54 | 1,884 |
| 11:09 AM | $47.59 | Up $0.03 | $47.59 | $47.57 | 762 |
| 11:08 AM | $47.56 | Up $0.01 | $47.56 | $47.55 | 400 |
| 11:07 AM | $47.55 | Up $0.03 | $47.57 | $47.53 | 1,848 |
| 11:06 AM | $47.52 | Down $ -0.03 | $47.56 | $47.52 | 1,033 |
| 11:05 AM | $47.56 | Down $ -0.05 | $47.58 | $47.56 | 703 |
| 11:04 AM | $47.60 | Down $ -0.02 | $47.62 | $47.60 | 400 |
| 11:03 AM | $47.63 | Up $0.02 | $47.63 | $47.63 | 600 |
| 11:02 AM | $47.60 | Down $ -0.03 | $47.64 | $47.58 | 3,488 |
| 11:01 AM | $47.63 | Down $ -0.03 | $47.67 | $47.63 | 1,026 |
| 11:00 AM | $47.66 | Up $0.07 | $47.66 | $47.59 | 2,420 |
| 10:59 AM | $47.59 | Down $ -0.02 | $47.61 | $47.59 | 800 |
| 10:58 AM | $47.61 | Up $0.05 | $47.61 | $47.57 | 699 |
| 10:57 AM | $47.56 | Up $0.02 | $47.56 | $47.55 | 814 |
| 10:56 AM | $47.54 | Up $0.00 | $47.56 | $47.54 | 1,972 |
| 10:55 AM | $47.54 | Down $ -0.04 | $47.59 | $47.54 | 600 |
| 10:54 AM | $47.58 | Down $ -0.03 | $47.60 | $47.58 | 300 |
| 10:53 AM | $47.61 | Up $0.03 | $47.62 | $47.58 | 1,047 |
| 10:52 AM | $47.58 | Down $ -0.08 | $47.63 | $47.58 | 300 |
| 10:51 AM | $47.66 | Up $0.00 | $47.67 | $47.66 | 1,593 |
| 10:50 AM | $47.66 | Up $0.08 | $47.66 | $47.60 | 1,622 |
| 10:49 AM | $47.58 | Down $ -0.01 | $47.58 | $47.57 | 479 |
| 10:48 AM | $47.60 | Down $ -0.02 | $47.60 | $47.58 | 579 |
| 10:47 AM | $47.61 | Up $0.04 | $47.66 | $47.57 | 2,594 |
| 10:46 AM | $47.57 | Down $ -0.08 | $47.63 | $47.57 | 797 |
| 10:45 AM | $47.65 | Up $0.00 | $47.65 | $47.65 | 200 |
| 10:44 AM | $47.65 | Up $0.00 | $47.65 | $47.65 | 1,655 |
| 10:43 AM | $47.65 | Up $0.01 | $47.65 | $47.62 | 1,910 |
| 10:42 AM | $47.64 | Down $ -0.01 | $47.67 | $47.63 | 2,723 |
| 10:41 AM | $47.65 | Up $0.00 | $47.66 | $47.65 | 795 |
| 10:40 AM | $47.65 | Down $ -0.09 | $47.71 | $47.65 | 2,565 |
| 10:39 AM | $47.74 | Up $0.03 | $47.74 | $47.68 | 1,500 |
| 10:38 AM | $47.70 | Down $ -0.04 | $47.74 | $47.70 | 1,005 |
| 10:37 AM | $47.74 | Up $0.07 | $47.74 | $47.69 | 648 |
| 10:36 AM | $47.67 | Up $0.02 | $47.67 | $47.66 | 756 |
| 10:35 AM | $47.65 | Down $0.00 | $47.66 | $47.65 | 300 |
| 10:34 AM | $47.65 | Up $0.02 | $47.66 | $47.65 | 200 |
| 10:33 AM | $47.63 | Down $ -0.05 | $47.65 | $47.61 | 1,000 |
| 10:32 AM | $47.68 | Up $0.03 | $47.68 | $47.61 | 605 |
| 10:31 AM | $47.65 | Up $0.05 | $47.68 | $47.60 | 3,394 |
| 10:30 AM | $47.61 | Down $ -0.01 | $47.61 | $47.60 | 652 |
| 10:29 AM | $47.61 | Up $0.03 | $47.61 | $47.59 | 710 |
| 10:28 AM | $47.58 | Down $ -0.02 | $47.61 | $47.58 | 1,103 |
| 10:27 AM | $47.60 | Down $ -0.05 | $47.64 | $47.60 | 600 |
| 10:26 AM | $47.65 | Up $0.00 | $47.65 | $47.64 | 500 |
| 10:25 AM | $47.65 | Up $0.01 | $47.67 | $47.64 | 1,583 |
| 10:24 AM | $47.64 | Down $ -0.06 | $47.68 | $47.64 | 827 |
| 10:23 AM | $47.70 | Up $0.02 | $47.72 | $47.68 | 938 |
| 10:22 AM | $47.68 | Down $ -0.06 | $47.76 | $47.68 | 902 |
| 10:21 AM | $47.74 | Down $ -0.08 | $47.79 | $47.74 | 601 |
| 10:20 AM | $47.82 | Down $ -0.07 | $47.90 | $47.82 | 610 |
| 10:19 AM | $47.89 | Down $ -0.04 | $47.92 | $47.89 | 902 |
| 10:18 AM | $47.93 | Up $0.01 | $47.93 | $47.93 | 408 |
| 10:17 AM | $47.92 | Up $0.08 | $47.92 | $47.84 | 1,000 |
| 10:16 AM | $47.84 | Up $0.00 | $47.89 | $47.84 | 1,943 |
| 10:15 AM | $47.84 | Down $0.00 | $47.86 | $47.84 | 514 |
| 10:14 AM | $47.85 | Up $0.07 | $47.85 | $47.78 | 4,209 |
| 10:13 AM | $47.78 | Up $0.01 | $47.78 | $47.73 | 5,576 |
| 10:12 AM | $47.77 | Up $0.02 | $47.77 | $47.74 | 2,930 |
| 10:11 AM | $47.75 | Down $ -0.02 | $47.85 | $47.75 | 5,259 |
| 10:10 AM | $47.78 | Up $0.13 | $47.78 | $47.61 | 4,480 |
| 10:09 AM | $47.65 | Up $0.00 | $47.66 | $47.62 | 2,235 |
| 10:08 AM | $47.65 | Down $ -0.05 | $47.72 | $47.65 | 4,274 |
| 10:07 AM | $47.70 | Down $ -0.07 | $47.78 | $47.70 | 10,329 |
| 10:06 AM | $47.78 | Down $ -0.02 | $47.85 | $47.77 | 3,196 |
| 10:05 AM | $47.80 | Down $ -0.01 | $47.81 | $47.79 | 800 |
| 10:04 AM | $47.81 | Up $0.03 | $47.81 | $47.79 | 563 |
| 10:03 AM | $47.77 | Up $0.01 | $47.77 | $47.73 | 2,198 |
| 10:02 AM | $47.76 | Down $ -0.08 | $47.79 | $47.72 | 3,660 |
| 10:01 AM | $47.84 | Down $ -0.03 | $47.88 | $47.84 | 800 |
| 10:00 AM | $47.87 | Down $ -0.06 | $47.94 | $47.87 | 900 |
| 09:59 AM | $47.93 | Down $ -0.02 | $47.97 | $47.93 | 1,818 |
| 09:58 AM | $47.95 | Up $0.03 | $47.96 | $47.95 | 538 |
| 09:57 AM | $47.93 | Up $0.00 | $47.94 | $47.89 | 1,500 |
| 09:56 AM | $47.92 | Up $0.09 | $47.92 | $47.85 | 1,566 |
| 09:55 AM | $47.83 | Up $0.00 | $47.84 | $47.81 | 1,935 |
| 09:54 AM | $47.83 | Up $0.04 | $47.84 | $47.82 | 500 |
| 09:53 AM | $47.78 | Down $0.00 | $47.80 | $47.78 | 350 |
| 09:52 AM | $47.79 | Down $ -0.05 | $47.80 | $47.78 | 515 |
| 09:51 AM | $47.83 | Down $ -0.22 | $47.98 | $47.80 | 1,569 |
| 09:50 AM | $48.05 | Down $ -0.01 | $48.07 | $48.05 | 2,349 |
| 09:49 AM | $48.06 | Up $0.06 | $48.06 | $47.99 | 1,200 |
| 09:48 AM | $48.00 | Down $ -0.16 | $48.03 | $48.00 | 653 |
| 09:47 AM | $48.16 | Down $ -0.01 | $48.16 | $48.16 | 300 |
| 09:46 AM | $48.17 | Up $0.00 | $48.17 | $48.12 | 1,602 |
| 09:45 AM | $48.17 | Up $0.00 | $48.22 | $48.16 | 2,902 |
| 09:44 AM | $48.17 | Down $ -0.02 | $48.20 | $48.17 | 1,629 |
| 09:43 AM | $48.20 | Up $0.01 | $48.20 | $48.18 | 700 |
| 09:42 AM | $48.19 | Up $0.09 | $48.19 | $48.17 | 1,591 |
| 09:41 AM | $48.11 | Up $0.13 | $48.13 | $48.00 | 900 |
| 09:40 AM | $47.98 | Down $ -0.01 | $47.99 | $47.89 | 2,908 |
| 09:39 AM | $47.99 | Up $0.02 | $47.99 | $47.99 | 100 |
| 09:38 AM | $47.96 | Up $0.02 | $48.00 | $47.94 | 499 |
| 09:37 AM | $47.94 | Down $ -0.09 | $48.04 | $47.94 | 800 |
| 09:36 AM | $48.03 | Down $ -0.06 | $48.13 | $48.00 | 1,497 |
| 09:35 AM | $48.09 | Down $ -0.07 | $48.13 | $48.09 | 200 |
| 09:34 AM | $48.16 | Down $ -0.09 | $48.19 | $48.16 | 500 |
| 09:33 AM | $48.25 | Down $ -0.24 | $48.39 | $48.25 | 4,117 |
| 09:32 AM | $48.49 | Down $ -0.03 | $48.49 | $48.45 | 339 |
| 09:31 AM | $48.52 | Up $0.09 | $48.52 | $48.41 | 882 |
| 09:30 AM | $48.43 | Up $0.14 | $48.45 | $48.37 | 15,017 |
| Previous close | $48.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-05-2024 | $46.82 | $47.42 | $47.55 | $46.81 | 759,821 |
| 15-05-2024 | $48.29 | $48.06 | $48.42 | $47.84 | 1,039,281 |
| 14-05-2024 | $45.66 | $45.06 | $45.70 | $45.00 | 948,005 |
| 13-05-2024 | $44.65 | $45.64 | $45.71 | $44.52 | 2,128,960 |
| 10-05-2024 | $46.10 | $46.31 | $46.34 | $45.68 | 1,060,830 |
| 09-05-2024 | $45.34 | $44.74 | $45.63 | $44.46 | 1,490,455 |
| 08-05-2024 | $44.92 | $45.77 | $45.78 | $44.72 | 2,657,644 |
| 07-05-2024 | $46.18 | $46.46 | $46.51 | $46.04 | 1,380,948 |
| 06-05-2024 | $47.16 | $47.11 | $47.19 | $46.77 | 747,140 |
| 03-05-2024 | $46.52 | $46.86 | $46.94 | $46.23 | 1,027,083 |
| 02-05-2024 | $45.73 | $45.58 | $45.98 | $45.24 | 1,267,405 |
| 01-05-2024 | $45.70 | $45.21 | $47.14 | $45.02 | 887,253 |
| 30-04-2024 | $45.64 | $45.96 | $46.18 | $45.61 | 942,236 |
| 29-04-2024 | $46.42 | $46.52 | $46.56 | $45.96 | 381,441 |
| 26-04-2024 | $46.13 | $46.18 | $46.42 | $46.00 | 516,591 |
| 25-04-2024 | $45.56 | $44.99 | $45.59 | $44.94 | 474,260 |
| 24-04-2024 | $45.40 | $45.41 | $45.57 | $45.05 | 511,362 |
| 23-04-2024 | $46.36 | $46.06 | $46.43 | $46.03 | 597,855 |
| 22-04-2024 | $45.00 | $44.70 | $45.40 | $44.67 | 414,561 |
| 19-04-2024 | $44.72 | $44.85 | $44.90 | $44.21 | 642,809 |
| 18-04-2024 | $45.29 | $46.18 | $46.23 | $45.17 | 655,734 |
| 17-04-2024 | $45.64 | $45.58 | $45.92 | $45.14 | 414,091 |
| 16-04-2024 | $46.20 | $46.28 | $46.42 | $46.01 | 860,965 |
| 15-04-2024 | $46.26 | $47.17 | $47.25 | $46.16 | 679,712 |
| 12-04-2024 | $47.29 | $47.63 | $47.68 | $47.04 | 682,884 |
| 11-04-2024 | $47.93 | $48.21 | $48.26 | $47.91 | 495,800 |
| 10-04-2024 | $47.95 | $48.43 | $48.53 | $47.65 | 1,191,596 |
| 09-04-2024 | $49.83 | $49.43 | $50.08 | $49.39 | 607,335 |
| 08-04-2024 | $50.17 | $50.12 | $50.49 | $50.00 | 912,307 |
| 05-04-2024 | $49.76 | $50.13 | $50.21 | $49.70 | 705,291 |
Graphs are not available, please refer to the detailed table