Quotes and Market Data
Find a quote
BROOKFIELD INFRASTRUCTURE CORPORATION
55.79 Up 0.38 (0.68 %)
Delayed : 2025/09/15 17:40:00
- Previous close $55.41
- Opening $55.60
- Price Ask $55.69
- Price Bid $55.69
- Size Bid 1
- Size Ask 20
- Today High $55.91
- Today Low $55.09
- 52 Weeks High $63.52
- 52 Weeks Low $45.70
- Volume 148,060
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.79 | Up $0.00 | $55.79 | $55.79 | 48,100 |
| 03:59 PM | $55.79 | Up $0.00 | $55.80 | $55.76 | 4,200 |
| 03:58 PM | $55.79 | Up $0.02 | $55.79 | $55.75 | 2,200 |
| 03:57 PM | $55.77 | Up $0.02 | $55.77 | $55.74 | 700 |
| 03:56 PM | $55.75 | Down $ -0.06 | $55.78 | $55.75 | 1,400 |
| 03:55 PM | $55.81 | Up $0.00 | $55.81 | $55.74 | 7,000 |
| 03:54 PM | $55.81 | Down $ -0.04 | $55.84 | $55.80 | 2,000 |
| 03:53 PM | $55.85 | Up $0.00 | $55.85 | $55.85 | 300 |
| 03:52 PM | $55.85 | Up $0.03 | $55.85 | $55.83 | 1,100 |
| 03:51 PM | $55.82 | Up $0.02 | $55.82 | $55.76 | 2,600 |
| 03:50 PM | $55.80 | Up $0.09 | $55.84 | $55.73 | 3,800 |
| 03:49 PM | $55.71 | Up $0.02 | $55.71 | $55.71 | 400 |
| 03:48 PM | $55.69 | Down $ -0.03 | $55.70 | $55.69 | 1,200 |
| 03:47 PM | $55.72 | Up $0.06 | $55.72 | $55.69 | 200 |
| 03:46 PM | $55.66 | Up $0.03 | $55.66 | $55.66 | 200 |
| 03:45 PM | $55.63 | Down $ -0.01 | $55.63 | $55.63 | 100 |
| 03:44 PM | $55.64 | Up $0.03 | $55.64 | $55.60 | 900 |
| 03:43 PM | $55.61 | Down $ -0.01 | $55.61 | $55.61 | 700 |
| 03:41 PM | $55.62 | Up $0.06 | $55.62 | $55.61 | 200 |
| 03:41 PM | $55.62 | Up $0.00 | $55.62 | $55.61 | 0 |
| 03:40 PM | $55.56 | Up $0.04 | $55.56 | $55.53 | 800 |
| 03:39 PM | $55.52 | Down $ -0.01 | $55.52 | $55.52 | 500 |
| 03:38 PM | $55.53 | Up $0.00 | $55.53 | $55.53 | 100 |
| 03:37 PM | $55.53 | Down $ -0.05 | $55.55 | $55.53 | 900 |
| 03:35 PM | $55.58 | Up $0.03 | $55.58 | $55.57 | 1,100 |
| 03:35 PM | $55.58 | Up $0.00 | $55.58 | $55.57 | 0 |
| 03:32 PM | $55.55 | Up $0.06 | $55.55 | $55.50 | 1,300 |
| 03:32 PM | $55.55 | Up $0.00 | $55.55 | $55.50 | 0 |
| 03:32 PM | $55.55 | Up $0.00 | $55.55 | $55.50 | 0 |
| 03:31 PM | $55.49 | Down $ -0.03 | $55.51 | $55.49 | 1,100 |
| 03:28 PM | $55.52 | Down $ -0.08 | $55.57 | $55.52 | 1,200 |
| 03:28 PM | $55.52 | Up $0.00 | $55.57 | $55.52 | 0 |
| 03:28 PM | $55.52 | Up $0.00 | $55.57 | $55.52 | 0 |
| 03:25 PM | $55.60 | Up $0.03 | $55.60 | $55.56 | 500 |
| 03:25 PM | $55.60 | Up $0.00 | $55.60 | $55.56 | 0 |
| 03:25 PM | $55.60 | Up $0.00 | $55.60 | $55.56 | 0 |
| 03:24 PM | $55.57 | Down $ -0.02 | $55.57 | $55.57 | 500 |
| 03:21 PM | $55.59 | Up $0.02 | $55.59 | $55.59 | 300 |
| 03:21 PM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 03:21 PM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 03:17 PM | $55.57 | Down $ -0.08 | $55.63 | $55.57 | 800 |
| 03:17 PM | $55.57 | Up $0.00 | $55.63 | $55.57 | 0 |
| 03:17 PM | $55.57 | Up $0.00 | $55.63 | $55.57 | 0 |
| 03:17 PM | $55.57 | Up $0.00 | $55.63 | $55.57 | 0 |
| 03:16 PM | $55.65 | Up $0.02 | $55.65 | $55.62 | 900 |
| 03:15 PM | $55.63 | Down $ -0.03 | $55.65 | $55.63 | 500 |
| 03:14 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 300 |
| 03:12 PM | $55.66 | Down $ -0.02 | $55.66 | $55.66 | 300 |
| 03:12 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 03:11 PM | $55.67 | Down $ -0.01 | $55.67 | $55.67 | 100 |
| 03:09 PM | $55.68 | Down $ -0.05 | $55.71 | $55.68 | 600 |
| 03:09 PM | $55.68 | Up $0.00 | $55.71 | $55.68 | 0 |
| 03:07 PM | $55.73 | Down $ -0.05 | $55.73 | $55.73 | 300 |
| 03:07 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 03:04 PM | $55.78 | Down $ -0.05 | $55.79 | $55.74 | 900 |
| 03:04 PM | $55.78 | Up $0.00 | $55.79 | $55.74 | 0 |
| 03:04 PM | $55.78 | Up $0.00 | $55.79 | $55.74 | 0 |
| 03:02 PM | $55.83 | Down $ -0.07 | $55.87 | $55.83 | 1,200 |
| 03:02 PM | $55.83 | Up $0.00 | $55.87 | $55.83 | 0 |
| 02:59 PM | $55.90 | Up $0.01 | $55.90 | $55.90 | 100 |
| 02:59 PM | $55.90 | Up $0.00 | $55.90 | $55.90 | 0 |
| 02:59 PM | $55.90 | Up $0.00 | $55.90 | $55.90 | 0 |
| 02:58 PM | $55.89 | Up $0.04 | $55.89 | $55.86 | 700 |
| 02:57 PM | $55.85 | Up $0.00 | $55.85 | $55.85 | 100 |
| 02:55 PM | $55.85 | Down $ -0.04 | $55.85 | $55.85 | 200 |
| 02:55 PM | $55.85 | Up $0.00 | $55.85 | $55.85 | 0 |
| 02:51 PM | $55.89 | Up $0.11 | $55.89 | $55.84 | 800 |
| 02:51 PM | $55.89 | Up $0.00 | $55.89 | $55.84 | 0 |
| 02:51 PM | $55.89 | Up $0.00 | $55.89 | $55.84 | 0 |
| 02:51 PM | $55.89 | Up $0.00 | $55.89 | $55.84 | 0 |
| 02:48 PM | $55.78 | Up $0.03 | $55.78 | $55.78 | 100 |
| 02:48 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:48 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:47 PM | $55.75 | Down $ -0.01 | $55.75 | $55.75 | 100 |
| 02:45 PM | $55.76 | Down $ -0.05 | $55.80 | $55.76 | 200 |
| 02:45 PM | $55.76 | Up $0.00 | $55.80 | $55.76 | 0 |
| 02:44 PM | $55.81 | Down $ -0.02 | $55.81 | $55.81 | 300 |
| 02:43 PM | $55.83 | Down $ -0.02 | $55.83 | $55.80 | 1,200 |
| 02:42 PM | $55.85 | Up $0.00 | $55.85 | $55.85 | 500 |
| 02:41 PM | $55.85 | Up $0.01 | $55.85 | $55.85 | 100 |
| 02:40 PM | $55.84 | Down $0.00 | $55.84 | $55.84 | 100 |
| 02:36 PM | $55.85 | Up $0.02 | $55.85 | $55.84 | 300 |
| 02:36 PM | $55.85 | Up $0.00 | $55.85 | $55.84 | 0 |
| 02:36 PM | $55.85 | Up $0.00 | $55.85 | $55.84 | 0 |
| 02:36 PM | $55.85 | Up $0.00 | $55.85 | $55.84 | 0 |
| 02:35 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 100 |
| 02:34 PM | $55.82 | Down $ -0.01 | $55.82 | $55.80 | 300 |
| 02:33 PM | $55.83 | Down $ -0.02 | $55.83 | $55.81 | 800 |
| 02:28 PM | $55.85 | Down $ -0.06 | $55.89 | $55.83 | 1,900 |
| 02:28 PM | $55.85 | Up $0.00 | $55.89 | $55.83 | 0 |
| 02:28 PM | $55.85 | Up $0.00 | $55.89 | $55.83 | 0 |
| 02:28 PM | $55.85 | Up $0.00 | $55.89 | $55.83 | 0 |
| 02:28 PM | $55.85 | Up $0.00 | $55.89 | $55.83 | 0 |
| 02:26 PM | $55.91 | Up $0.03 | $55.91 | $55.88 | 300 |
| 02:26 PM | $55.91 | Up $0.00 | $55.91 | $55.88 | 0 |
| 02:24 PM | $55.88 | Up $0.06 | $55.88 | $55.84 | 1,000 |
| 02:24 PM | $55.88 | Up $0.00 | $55.88 | $55.84 | 0 |
| 02:23 PM | $55.82 | Up $0.06 | $55.82 | $55.82 | 300 |
| 02:21 PM | $55.76 | Up $0.04 | $55.76 | $55.71 | 1,000 |
| 02:21 PM | $55.76 | Up $0.00 | $55.76 | $55.71 | 0 |
| 02:20 PM | $55.72 | Up $0.02 | $55.72 | $55.72 | 100 |
| 02:18 PM | $55.70 | Up $0.03 | $55.70 | $55.68 | 2,800 |
| 02:18 PM | $55.70 | Up $0.00 | $55.70 | $55.68 | 0 |
| 02:17 PM | $55.67 | Up $0.03 | $55.67 | $55.66 | 500 |
| 02:15 PM | $55.64 | Up $0.09 | $55.64 | $55.55 | 2,600 |
| 02:15 PM | $55.64 | Up $0.00 | $55.64 | $55.55 | 0 |
| 02:11 PM | $55.55 | Up $0.06 | $55.55 | $55.50 | 1,300 |
| 02:11 PM | $55.55 | Up $0.00 | $55.55 | $55.50 | 0 |
| 02:11 PM | $55.55 | Up $0.00 | $55.55 | $55.50 | 0 |
| 02:11 PM | $55.55 | Up $0.00 | $55.55 | $55.50 | 0 |
| 02:07 PM | $55.49 | Down $ -0.01 | $55.49 | $55.49 | 200 |
| 02:07 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 02:07 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 02:07 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 02:06 PM | $55.50 | Down $ -0.05 | $55.50 | $55.50 | 200 |
| 02:03 PM | $55.55 | Up $0.02 | $55.55 | $55.55 | 500 |
| 02:03 PM | $55.55 | Up $0.00 | $55.55 | $55.55 | 0 |
| 02:03 PM | $55.55 | Up $0.00 | $55.55 | $55.55 | 0 |
| 02:00 PM | $55.53 | Up $0.01 | $55.60 | $55.53 | 800 |
| 02:00 PM | $55.53 | Up $0.00 | $55.60 | $55.53 | 0 |
| 02:00 PM | $55.53 | Up $0.00 | $55.60 | $55.53 | 0 |
| 01:59 PM | $55.52 | Up $0.10 | $55.52 | $55.52 | 500 |
| 01:55 PM | $55.42 | Up $0.09 | $55.43 | $55.37 | 700 |
| 01:55 PM | $55.42 | Up $0.00 | $55.43 | $55.37 | 0 |
| 01:55 PM | $55.42 | Up $0.00 | $55.43 | $55.37 | 0 |
| 01:55 PM | $55.42 | Up $0.00 | $55.43 | $55.37 | 0 |
| 01:52 PM | $55.33 | Down $ -0.02 | $55.33 | $55.33 | 200 |
| 01:52 PM | $55.33 | Up $0.00 | $55.33 | $55.33 | 0 |
| 01:52 PM | $55.33 | Up $0.00 | $55.33 | $55.33 | 0 |
| 01:50 PM | $55.35 | Down $ -0.08 | $55.35 | $55.35 | 500 |
| 01:50 PM | $55.35 | Up $0.00 | $55.35 | $55.35 | 0 |
| 01:45 PM | $55.43 | Up $0.05 | $55.43 | $55.43 | 100 |
| 01:45 PM | $55.43 | Up $0.00 | $55.43 | $55.43 | 0 |
| 01:45 PM | $55.43 | Up $0.00 | $55.43 | $55.43 | 0 |
| 01:45 PM | $55.43 | Up $0.00 | $55.43 | $55.43 | 0 |
| 01:45 PM | $55.43 | Up $0.00 | $55.43 | $55.43 | 0 |
| 01:42 PM | $55.38 | Down $ -0.04 | $55.41 | $55.38 | 700 |
| 01:42 PM | $55.38 | Up $0.00 | $55.41 | $55.38 | 0 |
| 01:42 PM | $55.38 | Up $0.00 | $55.41 | $55.38 | 0 |
| 01:40 PM | $55.42 | Up $0.04 | $55.42 | $55.42 | 300 |
| 01:40 PM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 01:38 PM | $55.38 | Down $ -0.03 | $55.38 | $55.38 | 200 |
| 01:38 PM | $55.38 | Up $0.00 | $55.38 | $55.38 | 0 |
| 01:30 PM | $55.41 | Up $0.05 | $55.41 | $55.41 | 100 |
| 01:30 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 01:30 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 01:30 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 01:30 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 01:30 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 01:30 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 01:30 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 01:27 PM | $55.36 | Up $0.04 | $55.36 | $55.35 | 200 |
| 01:27 PM | $55.36 | Up $0.00 | $55.36 | $55.35 | 0 |
| 01:27 PM | $55.36 | Up $0.00 | $55.36 | $55.35 | 0 |
| 01:26 PM | $55.32 | Down $ -0.02 | $55.32 | $55.32 | 100 |
| 01:24 PM | $55.34 | Down $ -0.01 | $55.34 | $55.34 | 200 |
| 01:24 PM | $55.34 | Up $0.00 | $55.34 | $55.34 | 0 |
| 01:20 PM | $55.35 | Up $0.00 | $55.35 | $55.35 | 200 |
| 01:20 PM | $55.35 | Up $0.00 | $55.35 | $55.35 | 0 |
| 01:20 PM | $55.35 | Up $0.00 | $55.35 | $55.35 | 0 |
| 01:20 PM | $55.35 | Up $0.00 | $55.35 | $55.35 | 0 |
| 01:18 PM | $55.35 | Down $ -0.07 | $55.40 | $55.35 | 700 |
| 01:18 PM | $55.35 | Up $0.00 | $55.40 | $55.35 | 0 |
| 01:15 PM | $55.42 | Down $ -0.03 | $55.42 | $55.42 | 100 |
| 01:15 PM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 01:15 PM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 01:09 PM | $55.45 | Down $ -0.02 | $55.45 | $55.43 | 1,000 |
| 01:09 PM | $55.45 | Up $0.00 | $55.45 | $55.43 | 0 |
| 01:09 PM | $55.45 | Up $0.00 | $55.45 | $55.43 | 0 |
| 01:09 PM | $55.45 | Up $0.00 | $55.45 | $55.43 | 0 |
| 01:09 PM | $55.45 | Up $0.00 | $55.45 | $55.43 | 0 |
| 01:09 PM | $55.45 | Up $0.00 | $55.45 | $55.43 | 0 |
| 01:05 PM | $55.47 | Down $ -0.01 | $55.47 | $55.47 | 500 |
| 01:05 PM | $55.47 | Up $0.00 | $55.47 | $55.47 | 0 |
| 01:05 PM | $55.47 | Up $0.00 | $55.47 | $55.47 | 0 |
| 01:05 PM | $55.47 | Up $0.00 | $55.47 | $55.47 | 0 |
| 01:00 PM | $55.48 | Down $ -0.04 | $55.48 | $55.48 | 100 |
| 01:00 PM | $55.48 | Up $0.00 | $55.48 | $55.48 | 0 |
| 01:00 PM | $55.48 | Up $0.00 | $55.48 | $55.48 | 0 |
| 01:00 PM | $55.48 | Up $0.00 | $55.48 | $55.48 | 0 |
| 01:00 PM | $55.48 | Up $0.00 | $55.48 | $55.48 | 0 |
| 12:55 PM | $55.52 | Up $0.01 | $55.53 | $55.52 | 200 |
| 12:55 PM | $55.52 | Up $0.00 | $55.53 | $55.52 | 0 |
| 12:55 PM | $55.52 | Up $0.00 | $55.53 | $55.52 | 0 |
| 12:55 PM | $55.52 | Up $0.00 | $55.53 | $55.52 | 0 |
| 12:55 PM | $55.52 | Up $0.00 | $55.53 | $55.52 | 0 |
| 12:52 PM | $55.51 | Up $0.04 | $55.51 | $55.51 | 400 |
| 12:52 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 12:52 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 12:48 PM | $55.47 | Up $0.01 | $55.48 | $55.47 | 500 |
| 12:48 PM | $55.47 | Up $0.00 | $55.48 | $55.47 | 0 |
| 12:48 PM | $55.47 | Up $0.00 | $55.48 | $55.47 | 0 |
| 12:48 PM | $55.47 | Up $0.00 | $55.48 | $55.47 | 0 |
| 12:45 PM | $55.46 | Down $ -0.01 | $55.46 | $55.46 | 100 |
| 12:45 PM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 12:45 PM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 12:43 PM | $55.47 | Down $ -0.02 | $55.47 | $55.47 | 100 |
| 12:43 PM | $55.47 | Up $0.00 | $55.47 | $55.47 | 0 |
| 12:41 PM | $55.49 | Down $ -0.02 | $55.49 | $55.49 | 100 |
| 12:41 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 12:40 PM | $55.52 | Up $0.01 | $55.52 | $55.52 | 100 |
| 12:38 PM | $55.51 | Down $ -0.01 | $55.51 | $55.51 | 200 |
| 12:38 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 12:37 PM | $55.52 | Up $0.03 | $55.52 | $55.52 | 100 |
| 12:36 PM | $55.49 | Up $0.03 | $55.49 | $55.49 | 100 |
| 12:34 PM | $55.46 | Down $ -0.01 | $55.46 | $55.46 | 100 |
| 12:34 PM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 12:32 PM | $55.47 | Down $ -0.03 | $55.47 | $55.47 | 100 |
| 12:32 PM | $55.47 | Up $0.00 | $55.47 | $55.47 | 0 |
| 12:25 PM | $55.50 | Up $0.03 | $55.50 | $55.47 | 300 |
| 12:25 PM | $55.50 | Up $0.00 | $55.50 | $55.47 | 0 |
| 12:25 PM | $55.50 | Up $0.00 | $55.50 | $55.47 | 0 |
| 12:25 PM | $55.50 | Up $0.00 | $55.50 | $55.47 | 0 |
| 12:25 PM | $55.50 | Up $0.00 | $55.50 | $55.47 | 0 |
| 12:25 PM | $55.50 | Up $0.00 | $55.50 | $55.47 | 0 |
| 12:25 PM | $55.50 | Up $0.00 | $55.50 | $55.47 | 0 |
| 12:22 PM | $55.47 | Up $0.04 | $55.47 | $55.47 | 200 |
| 12:22 PM | $55.47 | Up $0.00 | $55.47 | $55.47 | 0 |
| 12:22 PM | $55.47 | Up $0.00 | $55.47 | $55.47 | 0 |
| 12:19 PM | $55.43 | Down $ -0.03 | $55.43 | $55.43 | 100 |
| 12:19 PM | $55.43 | Up $0.00 | $55.43 | $55.43 | 0 |
| 12:19 PM | $55.43 | Up $0.00 | $55.43 | $55.43 | 0 |
| 12:18 PM | $55.46 | Down $ -0.04 | $55.47 | $55.46 | 300 |
| 12:17 PM | $55.50 | Down $ -0.07 | $55.53 | $55.50 | 300 |
| 12:15 PM | $55.57 | Up $0.07 | $55.57 | $55.54 | 400 |
| 12:15 PM | $55.57 | Up $0.00 | $55.57 | $55.54 | 0 |
| 12:13 PM | $55.50 | Up $0.02 | $55.50 | $55.50 | 200 |
| 12:13 PM | $55.50 | Up $0.00 | $55.50 | $55.50 | 0 |
| 12:12 PM | $55.48 | Down $ -0.02 | $55.48 | $55.48 | 200 |
| 12:11 PM | $55.50 | Up $0.06 | $55.50 | $55.47 | 800 |
| 12:10 PM | $55.44 | Up $0.04 | $55.44 | $55.44 | 300 |
| 12:06 PM | $55.40 | Down $ -0.02 | $55.40 | $55.40 | 100 |
| 12:06 PM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 12:06 PM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 12:06 PM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 11:58 AM | $55.42 | Up $0.06 | $55.42 | $55.42 | 500 |
| 11:58 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 11:58 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 11:58 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 11:58 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 11:58 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 11:58 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 11:58 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 11:56 AM | $55.36 | Up $0.04 | $55.36 | $55.36 | 200 |
| 11:56 AM | $55.36 | Up $0.00 | $55.36 | $55.36 | 0 |
| 11:52 AM | $55.32 | Up $0.02 | $55.32 | $55.28 | 200 |
| 11:52 AM | $55.32 | Up $0.00 | $55.32 | $55.28 | 0 |
| 11:52 AM | $55.32 | Up $0.00 | $55.32 | $55.28 | 0 |
| 11:52 AM | $55.32 | Up $0.00 | $55.32 | $55.28 | 0 |
| 11:50 AM | $55.30 | Up $0.06 | $55.30 | $55.30 | 200 |
| 11:50 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 11:45 AM | $55.24 | Up $0.03 | $55.24 | $55.24 | 100 |
| 11:45 AM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 11:45 AM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 11:45 AM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 11:45 AM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 11:42 AM | $55.21 | Up $0.01 | $55.26 | $55.21 | 500 |
| 11:42 AM | $55.21 | Up $0.00 | $55.26 | $55.21 | 0 |
| 11:42 AM | $55.21 | Up $0.00 | $55.26 | $55.21 | 0 |
| 11:35 AM | $55.20 | Up $0.07 | $55.20 | $55.20 | 200 |
| 11:35 AM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 11:35 AM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 11:35 AM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 11:35 AM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 11:35 AM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 11:35 AM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 11:29 AM | $55.13 | Down $ -0.01 | $55.13 | $55.09 | 800 |
| 11:29 AM | $55.13 | Up $0.00 | $55.13 | $55.09 | 0 |
| 11:29 AM | $55.13 | Up $0.00 | $55.13 | $55.09 | 0 |
| 11:29 AM | $55.13 | Up $0.00 | $55.13 | $55.09 | 0 |
| 11:29 AM | $55.13 | Up $0.00 | $55.13 | $55.09 | 0 |
| 11:29 AM | $55.13 | Up $0.00 | $55.13 | $55.09 | 0 |
| 11:24 AM | $55.14 | Down $ -0.04 | $55.14 | $55.14 | 100 |
| 11:24 AM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 11:24 AM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 11:24 AM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 11:24 AM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 11:23 AM | $55.18 | Down $ -0.05 | $55.25 | $55.18 | 1,500 |
| 11:21 AM | $55.23 | Down $ -0.01 | $55.23 | $55.23 | 100 |
| 11:21 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 11:19 AM | $55.24 | Down $ -0.01 | $55.24 | $55.24 | 100 |
| 11:19 AM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 11:18 AM | $55.25 | Down $ -0.05 | $55.27 | $55.25 | 800 |
| 11:14 AM | $55.30 | Up $0.11 | $55.30 | $55.30 | 100 |
| 11:14 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 11:14 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 11:14 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 100 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:01 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 11:00 AM | $55.19 | Down $ -0.02 | $55.23 | $55.19 | 200 |
| 10:58 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 100 |
| 10:58 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 0 |
| 10:57 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 100 |
| 10:55 AM | $55.21 | Up $0.04 | $55.21 | $55.21 | 100 |
| 10:55 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 0 |
| 10:54 AM | $55.17 | Up $0.04 | $55.17 | $55.17 | 400 |
| 10:51 AM | $55.13 | Up $0.01 | $55.13 | $55.13 | 100 |
| 10:51 AM | $55.13 | Up $0.00 | $55.13 | $55.13 | 0 |
| 10:51 AM | $55.13 | Up $0.00 | $55.13 | $55.13 | 0 |
| 10:50 AM | $55.12 | Up $0.02 | $55.12 | $55.12 | 100 |
| 10:48 AM | $55.10 | Down $ -0.01 | $55.10 | $55.10 | 100 |
| 10:48 AM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 10:46 AM | $55.11 | Up $0.01 | $55.11 | $55.11 | 100 |
| 10:46 AM | $55.11 | Up $0.00 | $55.11 | $55.11 | 0 |
| 10:45 AM | $55.10 | Up $0.00 | $55.10 | $55.09 | 3,900 |
| 10:40 AM | $55.10 | Down $ -0.03 | $55.10 | $55.10 | 400 |
| 10:40 AM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 10:40 AM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 10:40 AM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 10:40 AM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 10:39 AM | $55.13 | Down $ -0.02 | $55.13 | $55.13 | 100 |
| 10:38 AM | $55.15 | Down $ -0.01 | $55.20 | $55.15 | 1,300 |
| 10:36 AM | $55.16 | Down $ -0.13 | $55.16 | $55.16 | 100 |
| 10:36 AM | $55.16 | Up $0.00 | $55.16 | $55.16 | 0 |
| 10:35 AM | $55.29 | Down $ -0.04 | $55.29 | $55.29 | 100 |
| 10:34 AM | $55.33 | Down $ -0.05 | $55.33 | $55.33 | 100 |
| 10:33 AM | $55.38 | Down $ -0.02 | $55.38 | $55.34 | 1,100 |
| 10:24 AM | $55.40 | Up $0.03 | $55.40 | $55.40 | 500 |
| 10:24 AM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 10:24 AM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 10:24 AM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 10:24 AM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 10:24 AM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 10:24 AM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 10:24 AM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 10:24 AM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 10:22 AM | $55.37 | Up $0.01 | $55.37 | $55.37 | 100 |
| 10:22 AM | $55.37 | Up $0.00 | $55.37 | $55.37 | 0 |
| 10:21 AM | $55.36 | Down $ -0.02 | $55.36 | $55.36 | 400 |
| 10:16 AM | $55.38 | Up $0.04 | $55.38 | $55.38 | 100 |
| 10:16 AM | $55.38 | Up $0.00 | $55.38 | $55.38 | 0 |
| 10:16 AM | $55.38 | Up $0.00 | $55.38 | $55.38 | 0 |
| 10:16 AM | $55.38 | Up $0.00 | $55.38 | $55.38 | 0 |
| 10:16 AM | $55.38 | Up $0.00 | $55.38 | $55.38 | 0 |
| 10:14 AM | $55.34 | Down $ -0.01 | $55.34 | $55.34 | 200 |
| 10:14 AM | $55.34 | Up $0.00 | $55.34 | $55.34 | 0 |
| 10:13 AM | $55.35 | Up $0.05 | $55.35 | $55.35 | 300 |
| 10:12 AM | $55.31 | Down $ -0.04 | $55.31 | $55.31 | 100 |
| 10:11 AM | $55.34 | Up $0.07 | $55.34 | $55.27 | 500 |
| 10:08 AM | $55.27 | Up $0.04 | $55.27 | $55.27 | 200 |
| 10:08 AM | $55.27 | Up $0.00 | $55.27 | $55.27 | 0 |
| 10:08 AM | $55.27 | Up $0.00 | $55.27 | $55.27 | 0 |
| 10:05 AM | $55.23 | Up $0.01 | $55.23 | $55.23 | 200 |
| 10:05 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:05 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:02 AM | $55.22 | Down $ -0.04 | $55.22 | $55.22 | 100 |
| 10:02 AM | $55.22 | Up $0.00 | $55.22 | $55.22 | 0 |
| 10:02 AM | $55.22 | Up $0.00 | $55.22 | $55.22 | 0 |
| 09:51 AM | $55.26 | Down $ -0.05 | $55.26 | $55.25 | 800 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:51 AM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 09:49 AM | $55.31 | Down $ -0.10 | $55.32 | $55.31 | 200 |
| 09:49 AM | $55.31 | Up $0.00 | $55.32 | $55.31 | 0 |
| 09:48 AM | $55.41 | Down $ -0.03 | $55.41 | $55.41 | 100 |
| 09:47 AM | $55.44 | Up $0.10 | $55.44 | $55.32 | 1,200 |
| 09:43 AM | $55.34 | Down $ -0.07 | $55.34 | $55.34 | 100 |
| 09:43 AM | $55.34 | Up $0.00 | $55.34 | $55.34 | 0 |
| 09:43 AM | $55.34 | Up $0.00 | $55.34 | $55.34 | 0 |
| 09:43 AM | $55.34 | Up $0.00 | $55.34 | $55.34 | 0 |
| 09:41 AM | $55.41 | Down $ -0.09 | $55.41 | $55.41 | 500 |
| 09:41 AM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 09:40 AM | $55.50 | Up $0.09 | $55.50 | $55.42 | 800 |
| 09:37 AM | $55.41 | Down $ -0.01 | $55.42 | $55.41 | 800 |
| 09:37 AM | $55.41 | Up $0.00 | $55.42 | $55.41 | 0 |
| 09:37 AM | $55.41 | Up $0.00 | $55.42 | $55.41 | 0 |
| 09:32 AM | $55.42 | Up $0.01 | $55.42 | $55.42 | 100 |
| 09:32 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 09:32 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 09:32 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 09:32 AM | $55.42 | Up $0.00 | $55.42 | $55.42 | 0 |
| 09:30 AM | $55.41 | Up $0.00 | $55.41 | $55.41 | 100 |
| 09:30 AM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| Previous close | $55.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-09-2025 | $55.50 | $55.40 | $55.57 | $55.40 | 3,200 |
| 12-09-2025 | $55.41 | $55.41 | $55.49 | $55.20 | 100,600 |
| 11-09-2025 | $56.15 | $56.08 | $56.26 | $55.84 | 184,100 |
| 10-09-2025 | $55.65 | $56.10 | $56.21 | $55.42 | 144,000 |
| 09-09-2025 | $55.62 | $56.06 | $56.22 | $55.52 | 100,900 |
| 08-09-2025 | $56.07 | $55.80 | $56.09 | $55.67 | 102,500 |
| 05-09-2025 | $55.36 | $54.83 | $55.37 | $54.83 | 95,200 |
| 04-09-2025 | $54.97 | $54.01 | $54.98 | $53.93 | 174,200 |
| 03-09-2025 | $54.33 | $54.67 | $54.84 | $54.27 | 203,800 |
| 02-09-2025 | $55.05 | $53.87 | $55.15 | $53.84 | 256,200 |
| 29-08-2025 | $55.30 | $56.09 | $56.18 | $55.13 | 118,800 |
| 28-08-2025 | $56.03 | $55.95 | $56.10 | $55.76 | 100,000 |
| 27-08-2025 | $55.91 | $55.62 | $56.09 | $55.49 | 189,400 |
| 26-08-2025 | $55.81 | $55.07 | $56.00 | $55.07 | 428,500 |
| 25-08-2025 | $55.16 | $55.43 | $55.69 | $55.11 | 96,000 |
| 22-08-2025 | $55.96 | $55.29 | $56.03 | $55.24 | 129,500 |
| 21-08-2025 | $54.21 | $54.27 | $54.37 | $53.92 | 141,900 |
| 20-08-2025 | $54.18 | $53.96 | $54.23 | $53.81 | 97,200 |
| 19-08-2025 | $53.87 | $53.92 | $54.07 | $53.80 | 125,400 |
| 18-08-2025 | $53.64 | $53.51 | $53.72 | $53.31 | 146,400 |
| 15-08-2025 | $53.51 | $52.96 | $53.83 | $52.85 | 138,300 |
| 14-08-2025 | $53.28 | $53.60 | $53.71 | $53.07 | 153,300 |
| 13-08-2025 | $55.38 | $55.24 | $55.44 | $54.97 | 79,100 |
| 12-08-2025 | $55.55 | $55.53 | $55.95 | $55.45 | 124,700 |
| 11-08-2025 | $55.53 | $54.99 | $55.53 | $54.94 | 105,000 |
| 08-08-2025 | $54.64 | $54.24 | $54.69 | $54.12 | 134,300 |
| 07-08-2025 | $54.62 | $54.26 | $54.85 | $54.16 | 168,400 |
| 06-08-2025 | $54.36 | $54.46 | $54.50 | $54.01 | 212,600 |
| 05-08-2025 | $54.45 | $53.78 | $54.54 | $53.64 | 166,500 |
| 01-08-2025 | $53.03 | $53.11 | $53.39 | $52.64 | 92,600 |
Graphs are not available, please refer to the detailed table