Quotes and Market Data
Find a quote
BROOKFIELD INFRASTRUCTURE CORPORATION
55.85 Down -0.76 (-1.36 %)
Delayed : 2025/07/11 17:40:00
- Previous close $56.61
- Opening $56.15
- Price Ask $55.60
- Price Bid $55.60
- Size Bid 1
- Size Ask 1
- Today High $56.21
- Today Low $55.37
- 52 Weeks High $63.52
- 52 Weeks Low $45.70
- Volume 166,863
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.85 | Down $ -0.03 | $55.85 | $55.85 | 108,600 |
| 03:59 PM | $55.88 | Up $0.03 | $55.88 | $55.81 | 2,800 |
| 03:58 PM | $55.85 | Up $0.03 | $55.87 | $55.85 | 600 |
| 03:57 PM | $55.82 | Up $0.00 | $55.85 | $55.82 | 300 |
| 03:56 PM | $55.82 | Down $ -0.10 | $55.93 | $55.82 | 1,100 |
| 03:55 PM | $55.92 | Down $ -0.04 | $55.94 | $55.92 | 1,100 |
| 03:54 PM | $55.96 | Up $0.00 | $56.00 | $55.96 | 900 |
| 03:53 PM | $55.96 | Down $ -0.04 | $55.98 | $55.96 | 300 |
| 03:52 PM | $56.00 | Up $0.00 | $56.00 | $55.99 | 600 |
| 03:51 PM | $56.00 | Down $ -0.01 | $56.00 | $56.00 | 100 |
| 03:50 PM | $56.01 | Down $ -0.02 | $56.01 | $56.00 | 600 |
| 03:49 PM | $56.03 | Up $0.02 | $56.03 | $56.02 | 400 |
| 03:47 PM | $56.01 | Down $ -0.02 | $56.01 | $56.01 | 100 |
| 03:47 PM | $56.01 | Up $0.00 | $56.01 | $56.01 | 0 |
| 03:46 PM | $56.03 | Down $ -0.03 | $56.04 | $56.03 | 300 |
| 03:45 PM | $56.06 | Down $ -0.05 | $56.06 | $56.02 | 300 |
| 03:42 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 100 |
| 03:42 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 03:42 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 03:40 PM | $56.11 | Down $ -0.05 | $56.14 | $56.11 | 200 |
| 03:40 PM | $56.11 | Up $0.00 | $56.14 | $56.11 | 0 |
| 03:38 PM | $56.16 | Down $ -0.04 | $56.16 | $56.16 | 200 |
| 03:38 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 03:37 PM | $56.20 | Up $0.02 | $56.20 | $56.17 | 300 |
| 03:35 PM | $56.18 | Down $ -0.01 | $56.18 | $56.18 | 200 |
| 03:35 PM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 03:33 PM | $56.19 | Up $0.00 | $56.21 | $56.19 | 400 |
| 03:33 PM | $56.19 | Up $0.00 | $56.21 | $56.19 | 0 |
| 03:32 PM | $56.19 | Up $0.10 | $56.19 | $56.10 | 1,900 |
| 03:30 PM | $56.09 | Down $ -0.03 | $56.11 | $56.09 | 300 |
| 03:30 PM | $56.09 | Up $0.00 | $56.11 | $56.09 | 0 |
| 03:29 PM | $56.12 | Up $0.03 | $56.14 | $56.11 | 300 |
| 03:28 PM | $56.09 | Down $ -0.09 | $56.15 | $56.09 | 1,100 |
| 03:25 PM | $56.18 | Down $ -0.02 | $56.18 | $56.14 | 1,500 |
| 03:25 PM | $56.18 | Up $0.00 | $56.18 | $56.14 | 0 |
| 03:25 PM | $56.18 | Up $0.00 | $56.18 | $56.14 | 0 |
| 03:24 PM | $56.20 | Up $0.02 | $56.20 | $56.18 | 200 |
| 03:23 PM | $56.18 | Up $0.01 | $56.18 | $56.17 | 200 |
| 03:22 PM | $56.17 | Up $0.03 | $56.17 | $56.14 | 800 |
| 03:21 PM | $56.14 | Up $0.05 | $56.14 | $56.09 | 1,400 |
| 03:19 PM | $56.09 | Up $0.03 | $56.09 | $56.09 | 300 |
| 03:19 PM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 03:18 PM | $56.06 | Down $ -0.01 | $56.10 | $56.06 | 1,400 |
| 03:17 PM | $56.07 | Up $0.06 | $56.07 | $56.02 | 400 |
| 03:16 PM | $56.01 | Up $0.20 | $56.01 | $55.83 | 2,200 |
| 03:12 PM | $55.81 | Up $0.02 | $55.81 | $55.81 | 100 |
| 03:12 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
| 03:12 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
| 03:12 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
| 03:11 PM | $55.79 | Up $0.06 | $55.79 | $55.79 | 100 |
| 03:10 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 100 |
| 03:09 PM | $55.73 | Down $ -0.07 | $55.74 | $55.73 | 300 |
| 03:04 PM | $55.80 | Down $ -0.01 | $55.80 | $55.80 | 600 |
| 03:04 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 03:04 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 03:04 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 03:04 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 02:59 PM | $55.81 | Up $0.05 | $55.82 | $55.81 | 500 |
| 02:59 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 0 |
| 02:59 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 0 |
| 02:59 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 0 |
| 02:59 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 0 |
| 02:50 PM | $55.76 | Up $0.05 | $55.76 | $55.76 | 100 |
| 02:50 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 02:50 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 02:50 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 02:50 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 02:50 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 02:50 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 02:50 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 02:50 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 02:43 PM | $55.71 | Up $0.01 | $55.71 | $55.71 | 100 |
| 02:43 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:43 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:43 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:43 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:43 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:43 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:40 PM | $55.70 | Down $ -0.02 | $55.74 | $55.70 | 1,000 |
| 02:40 PM | $55.70 | Up $0.00 | $55.74 | $55.70 | 0 |
| 02:40 PM | $55.70 | Up $0.00 | $55.74 | $55.70 | 0 |
| 02:39 PM | $55.72 | Up $0.00 | $55.74 | $55.72 | 300 |
| 02:37 PM | $55.72 | Down $ -0.03 | $55.72 | $55.72 | 100 |
| 02:37 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 0 |
| 02:35 PM | $55.75 | Up $0.09 | $55.75 | $55.68 | 800 |
| 02:35 PM | $55.75 | Up $0.00 | $55.75 | $55.68 | 0 |
| 02:32 PM | $55.66 | Down $ -0.05 | $55.66 | $55.66 | 100 |
| 02:32 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 02:32 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 02:26 PM | $55.71 | Up $0.03 | $55.71 | $55.71 | 100 |
| 02:26 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:26 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:26 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:26 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:26 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:24 PM | $55.68 | Up $0.01 | $55.68 | $55.68 | 100 |
| 02:24 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 02:21 PM | $55.67 | Down $ -0.04 | $55.67 | $55.67 | 100 |
| 02:21 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 02:21 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 02:14 PM | $55.71 | Up $0.03 | $55.71 | $55.71 | 100 |
| 02:14 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:14 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:14 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:14 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:14 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:14 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:10 PM | $55.68 | Down $ -0.05 | $55.68 | $55.68 | 200 |
| 02:10 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 02:10 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 02:10 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 02:02 PM | $55.73 | Down $ -0.02 | $55.73 | $55.73 | 100 |
| 02:02 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 02:02 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 02:02 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 02:02 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 02:02 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 02:02 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 02:02 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 01:56 PM | $55.75 | Up $0.05 | $55.75 | $55.75 | 100 |
| 01:56 PM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 01:56 PM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 01:56 PM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 01:56 PM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 01:56 PM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 01:55 PM | $55.70 | Up $0.05 | $55.70 | $55.70 | 700 |
| 01:47 PM | $55.65 | Down $ -0.02 | $55.65 | $55.65 | 100 |
| 01:47 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:47 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:47 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:47 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:47 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:47 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:47 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.67 | Up $0.08 | $55.67 | $55.67 | 200 |
| 01:39 PM | $55.59 | Up $0.00 | $55.59 | $55.59 | 100 |
| 01:39 PM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 01:39 PM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 01:39 PM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 01:39 PM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 01:39 PM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 01:39 PM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 01:38 PM | $55.59 | Up $0.01 | $55.59 | $55.59 | 100 |
| 01:37 PM | $55.58 | Down $ -0.07 | $55.58 | $55.58 | 300 |
| 01:31 PM | $55.65 | Down $ -0.02 | $55.65 | $55.65 | 200 |
| 01:31 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:31 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:31 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:31 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:31 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:26 PM | $55.67 | Up $0.01 | $55.67 | $55.67 | 100 |
| 01:26 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 01:26 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 01:26 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 01:26 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 01:19 PM | $55.66 | Up $0.03 | $55.66 | $55.66 | 100 |
| 01:19 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:19 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:19 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:19 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:19 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:19 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:16 PM | $55.63 | Down $ -0.03 | $55.63 | $55.63 | 500 |
| 01:16 PM | $55.63 | Up $0.00 | $55.63 | $55.63 | 0 |
| 01:16 PM | $55.63 | Up $0.00 | $55.63 | $55.63 | 0 |
| 01:13 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 100 |
| 01:13 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:13 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:12 PM | $55.66 | Up $0.04 | $55.66 | $55.66 | 200 |
| 01:10 PM | $55.62 | Down $ -0.03 | $55.62 | $55.62 | 100 |
| 01:10 PM | $55.62 | Up $0.00 | $55.62 | $55.62 | 0 |
| 01:08 PM | $55.65 | Down $ -0.01 | $55.65 | $55.65 | 200 |
| 01:08 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:00 PM | $55.66 | Down $ -0.05 | $55.66 | $55.66 | 100 |
| 01:00 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:00 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:00 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:00 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:00 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:00 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:00 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 12:59 PM | $55.71 | Up $0.02 | $55.71 | $55.69 | 300 |
| 12:57 PM | $55.69 | Up $0.05 | $55.69 | $55.69 | 100 |
| 12:57 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 12:53 PM | $55.64 | Up $0.02 | $55.64 | $55.64 | 100 |
| 12:53 PM | $55.64 | Up $0.00 | $55.64 | $55.64 | 0 |
| 12:53 PM | $55.64 | Up $0.00 | $55.64 | $55.64 | 0 |
| 12:53 PM | $55.64 | Up $0.00 | $55.64 | $55.64 | 0 |
| 12:47 PM | $55.62 | Up $0.06 | $55.62 | $55.61 | 200 |
| 12:47 PM | $55.62 | Up $0.00 | $55.62 | $55.61 | 0 |
| 12:47 PM | $55.62 | Up $0.00 | $55.62 | $55.61 | 0 |
| 12:47 PM | $55.62 | Up $0.00 | $55.62 | $55.61 | 0 |
| 12:47 PM | $55.62 | Up $0.00 | $55.62 | $55.61 | 0 |
| 12:47 PM | $55.62 | Up $0.00 | $55.62 | $55.61 | 0 |
| 12:46 PM | $55.56 | Up $0.05 | $55.56 | $55.56 | 100 |
| 12:43 PM | $55.51 | Up $0.01 | $55.51 | $55.51 | 100 |
| 12:43 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 12:43 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 12:39 PM | $55.50 | Up $0.01 | $55.50 | $55.50 | 200 |
| 12:39 PM | $55.50 | Up $0.00 | $55.50 | $55.50 | 0 |
| 12:39 PM | $55.50 | Up $0.00 | $55.50 | $55.50 | 0 |
| 12:39 PM | $55.50 | Up $0.00 | $55.50 | $55.50 | 0 |
| 12:38 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 100 |
| 12:36 PM | $55.49 | Down $ -0.02 | $55.49 | $55.49 | 200 |
| 12:36 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 12:33 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 100 |
| 12:33 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 12:33 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 12:30 PM | $55.51 | Up $0.02 | $55.51 | $55.51 | 300 |
| 12:30 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 12:30 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 12:28 PM | $55.49 | Down $ -0.05 | $55.51 | $55.49 | 500 |
| 12:28 PM | $55.49 | Up $0.00 | $55.51 | $55.49 | 0 |
| 12:27 PM | $55.54 | Up $0.04 | $55.54 | $55.51 | 300 |
| 12:24 PM | $55.50 | Up $0.01 | $55.50 | $55.50 | 100 |
| 12:24 PM | $55.50 | Up $0.00 | $55.50 | $55.50 | 0 |
| 12:24 PM | $55.50 | Up $0.00 | $55.50 | $55.50 | 0 |
| 12:22 PM | $55.49 | Up $0.04 | $55.49 | $55.46 | 200 |
| 12:22 PM | $55.49 | Up $0.00 | $55.49 | $55.46 | 0 |
| 12:21 PM | $55.45 | Down $ -0.03 | $55.45 | $55.45 | 200 |
| 12:17 PM | $55.48 | Up $0.07 | $55.48 | $55.48 | 300 |
| 12:17 PM | $55.48 | Up $0.00 | $55.48 | $55.48 | 0 |
| 12:17 PM | $55.48 | Up $0.00 | $55.48 | $55.48 | 0 |
| 12:17 PM | $55.48 | Up $0.00 | $55.48 | $55.48 | 0 |
| 12:05 PM | $55.41 | Down $ -0.03 | $55.41 | $55.41 | 100 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:05 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:04 PM | $55.44 | Down $ -0.02 | $55.45 | $55.40 | 1,100 |
| 12:02 PM | $55.46 | Up $0.01 | $55.46 | $55.46 | 100 |
| 12:02 PM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 11:59 AM | $55.45 | Up $0.03 | $55.45 | $55.45 | 100 |
| 11:59 AM | $55.45 | Up $0.00 | $55.45 | $55.45 | 0 |
| 11:59 AM | $55.45 | Up $0.00 | $55.45 | $55.45 | 0 |
| 11:58 AM | $55.42 | Down $ -0.02 | $55.42 | $55.42 | 100 |
| 11:51 AM | $55.44 | Up $0.01 | $55.44 | $55.44 | 100 |
| 11:51 AM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 11:51 AM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 11:51 AM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 11:51 AM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 11:51 AM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 11:51 AM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 11:50 AM | $55.43 | Down $ -0.05 | $55.43 | $55.43 | 100 |
| 11:49 AM | $55.48 | Down $ -0.01 | $55.48 | $55.47 | 200 |
| 11:47 AM | $55.49 | Down $ -0.04 | $55.49 | $55.49 | 200 |
| 11:47 AM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 11:42 AM | $55.53 | Up $0.05 | $55.53 | $55.53 | 100 |
| 11:42 AM | $55.53 | Up $0.00 | $55.53 | $55.53 | 0 |
| 11:42 AM | $55.53 | Up $0.00 | $55.53 | $55.53 | 0 |
| 11:42 AM | $55.53 | Up $0.00 | $55.53 | $55.53 | 0 |
| 11:42 AM | $55.53 | Up $0.00 | $55.53 | $55.53 | 0 |
| 11:40 AM | $55.48 | Up $0.04 | $55.48 | $55.48 | 100 |
| 11:40 AM | $55.48 | Up $0.00 | $55.48 | $55.48 | 0 |
| 11:34 AM | $55.44 | Up $0.05 | $55.44 | $55.42 | 300 |
| 11:34 AM | $55.44 | Up $0.00 | $55.44 | $55.42 | 0 |
| 11:34 AM | $55.44 | Up $0.00 | $55.44 | $55.42 | 0 |
| 11:34 AM | $55.44 | Up $0.00 | $55.44 | $55.42 | 0 |
| 11:34 AM | $55.44 | Up $0.00 | $55.44 | $55.42 | 0 |
| 11:34 AM | $55.44 | Up $0.00 | $55.44 | $55.42 | 0 |
| 11:28 AM | $55.39 | Up $0.02 | $55.39 | $55.39 | 100 |
| 11:28 AM | $55.39 | Up $0.00 | $55.39 | $55.39 | 0 |
| 11:28 AM | $55.39 | Up $0.00 | $55.39 | $55.39 | 0 |
| 11:28 AM | $55.39 | Up $0.00 | $55.39 | $55.39 | 0 |
| 11:28 AM | $55.39 | Up $0.00 | $55.39 | $55.39 | 0 |
| 11:28 AM | $55.39 | Up $0.00 | $55.39 | $55.39 | 0 |
| 11:27 AM | $55.37 | Down $ -0.01 | $55.37 | $55.37 | 100 |
| 11:26 AM | $55.38 | Down $ -0.02 | $55.39 | $55.38 | 200 |
| 11:25 AM | $55.40 | Down $ -0.08 | $55.43 | $55.40 | 300 |
| 11:24 AM | $55.48 | Down $ -0.20 | $55.52 | $55.48 | 8,000 |
| 11:14 AM | $55.68 | Up $0.06 | $55.68 | $55.68 | 100 |
| 11:14 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 11:14 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 11:14 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 11:14 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 11:14 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 11:14 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 11:14 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 11:14 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 11:14 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 11:11 AM | $55.62 | Up $0.05 | $55.62 | $55.62 | 100 |
| 11:11 AM | $55.62 | Up $0.00 | $55.62 | $55.62 | 0 |
| 11:11 AM | $55.62 | Up $0.00 | $55.62 | $55.62 | 0 |
| 11:09 AM | $55.57 | Up $0.01 | $55.57 | $55.55 | 500 |
| 11:09 AM | $55.57 | Up $0.00 | $55.57 | $55.55 | 0 |
| 11:08 AM | $55.56 | Down $ -0.05 | $55.56 | $55.56 | 300 |
| 11:04 AM | $55.61 | Up $0.00 | $55.61 | $55.61 | 300 |
| 11:04 AM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
| 11:04 AM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
| 11:04 AM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
| 11:00 AM | $55.61 | Down $ -0.08 | $55.61 | $55.61 | 200 |
| 11:00 AM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
| 11:00 AM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
| 11:00 AM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
| 10:59 AM | $55.69 | Up $0.04 | $55.69 | $55.69 | 100 |
| 10:51 AM | $55.65 | Down $ -0.02 | $55.65 | $55.65 | 100 |
| 10:51 AM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 10:51 AM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 10:51 AM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 10:51 AM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 10:51 AM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 10:51 AM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 10:51 AM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 10:39 AM | $55.67 | Down $ -0.11 | $55.67 | $55.66 | 300 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:39 AM | $55.67 | Up $0.00 | $55.67 | $55.66 | 0 |
| 10:38 AM | $55.78 | Down $ -0.06 | $55.78 | $55.78 | 100 |
| 10:37 AM | $55.84 | Down $ -0.02 | $55.86 | $55.84 | 400 |
| 10:33 AM | $55.86 | Up $0.06 | $55.86 | $55.86 | 100 |
| 10:33 AM | $55.86 | Up $0.00 | $55.86 | $55.86 | 0 |
| 10:33 AM | $55.86 | Up $0.00 | $55.86 | $55.86 | 0 |
| 10:33 AM | $55.86 | Up $0.00 | $55.86 | $55.86 | 0 |
| 10:30 AM | $55.80 | Down $ -0.02 | $55.80 | $55.80 | 500 |
| 10:30 AM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 10:30 AM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 10:20 AM | $55.82 | Up $0.02 | $55.82 | $55.76 | 500 |
| 10:20 AM | $55.82 | Up $0.00 | $55.82 | $55.76 | 0 |
| 10:20 AM | $55.82 | Up $0.00 | $55.82 | $55.76 | 0 |
| 10:20 AM | $55.82 | Up $0.00 | $55.82 | $55.76 | 0 |
| 10:20 AM | $55.82 | Up $0.00 | $55.82 | $55.76 | 0 |
| 10:20 AM | $55.82 | Up $0.00 | $55.82 | $55.76 | 0 |
| 10:20 AM | $55.82 | Up $0.00 | $55.82 | $55.76 | 0 |
| 10:20 AM | $55.82 | Up $0.00 | $55.82 | $55.76 | 0 |
| 10:20 AM | $55.82 | Up $0.00 | $55.82 | $55.76 | 0 |
| 10:20 AM | $55.82 | Up $0.00 | $55.82 | $55.76 | 0 |
| 10:19 AM | $55.80 | Down $ -0.07 | $55.80 | $55.80 | 100 |
| 10:18 AM | $55.87 | Down $ -0.02 | $55.87 | $55.87 | 100 |
| 10:14 AM | $55.89 | Up $0.02 | $55.89 | $55.89 | 100 |
| 10:14 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 10:14 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 10:14 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 10:12 AM | $55.87 | Down $ -0.07 | $55.93 | $55.87 | 500 |
| 10:12 AM | $55.87 | Up $0.00 | $55.93 | $55.87 | 0 |
| 10:03 AM | $55.94 | Down $ -0.06 | $55.94 | $55.94 | 100 |
| 10:03 AM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 10:03 AM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 10:03 AM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 10:03 AM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 10:03 AM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 10:03 AM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 10:03 AM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 10:03 AM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 10:01 AM | $56.00 | Down $ -0.09 | $56.03 | $56.00 | 400 |
| 10:01 AM | $56.00 | Up $0.00 | $56.03 | $56.00 | 0 |
| 09:48 AM | $56.09 | Up $0.02 | $56.09 | $56.09 | 400 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:48 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 09:46 AM | $56.07 | Down $ -0.06 | $56.14 | $56.07 | 500 |
| 09:46 AM | $56.07 | Up $0.00 | $56.14 | $56.07 | 0 |
| 09:40 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 100 |
| 09:40 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 09:40 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 09:40 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 09:40 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 09:40 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 09:35 AM | $56.13 | Down $ -0.06 | $56.15 | $56.12 | 2,200 |
| 09:35 AM | $56.13 | Up $0.00 | $56.15 | $56.12 | 0 |
| 09:35 AM | $56.13 | Up $0.00 | $56.15 | $56.12 | 0 |
| 09:35 AM | $56.13 | Up $0.00 | $56.15 | $56.12 | 0 |
| 09:35 AM | $56.13 | Up $0.00 | $56.15 | $56.12 | 0 |
| 09:32 AM | $56.19 | Up $0.04 | $56.19 | $56.19 | 100 |
| 09:32 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 09:32 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 09:30 AM | $56.15 | Down $ -0.46 | $56.15 | $56.15 | 900 |
| 09:30 AM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| Previous close | $56.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $55.85 | $55.46 | $56.21 | $55.40 | 144,300 |
| 10-07-2025 | $56.61 | $56.69 | $57.20 | $56.60 | 178,600 |
| 09-07-2025 | $56.46 | $57.05 | $57.07 | $56.35 | 136,000 |
| 08-07-2025 | $57.02 | $57.57 | $57.60 | $56.96 | 139,700 |
| 07-07-2025 | $57.68 | $58.51 | $58.54 | $57.50 | 202,500 |
| 04-07-2025 | $58.19 | $58.25 | $58.38 | $58.19 | 18,400 |
| 03-07-2025 | $58.01 | $58.31 | $58.51 | $57.97 | 53,700 |
| 02-07-2025 | $57.67 | $57.40 | $57.85 | $57.30 | 87,600 |
| 30-06-2025 | $56.66 | $56.80 | $57.15 | $56.34 | 135,100 |
| 27-06-2025 | $57.36 | $57.20 | $57.52 | $57.11 | 155,600 |
| 26-06-2025 | $56.28 | $56.36 | $56.43 | $56.02 | 102,900 |
| 25-06-2025 | $56.16 | $56.25 | $56.37 | $56.07 | 143,200 |
| 24-06-2025 | $57.00 | $57.00 | $57.41 | $56.92 | 147,300 |
| 23-06-2025 | $56.86 | $56.67 | $57.26 | $56.59 | 185,600 |
| 20-06-2025 | $56.00 | $55.36 | $56.09 | $55.36 | 241,100 |
| 19-06-2025 | $55.48 | $54.99 | $55.76 | $54.95 | 41,100 |
| 18-06-2025 | $55.46 | $55.66 | $55.88 | $55.45 | 171,100 |
| 17-06-2025 | $55.80 | $55.83 | $56.14 | $55.61 | 190,900 |
| 16-06-2025 | $56.30 | $56.43 | $56.56 | $56.06 | 204,200 |
| 13-06-2025 | $55.78 | $56.69 | $56.69 | $55.72 | 93,800 |
| 12-06-2025 | $56.88 | $56.57 | $56.90 | $56.54 | 168,100 |
| 11-06-2025 | $56.73 | $56.23 | $56.86 | $56.13 | 133,700 |
| 10-06-2025 | $56.24 | $56.39 | $56.48 | $56.10 | 63,400 |
| 09-06-2025 | $56.27 | $55.85 | $56.45 | $55.81 | 90,700 |
| 06-06-2025 | $55.81 | $55.94 | $56.01 | $55.36 | 159,700 |
| 05-06-2025 | $55.85 | $55.80 | $56.16 | $55.38 | 166,500 |
| 04-06-2025 | $55.67 | $55.17 | $55.70 | $55.13 | 94,600 |
| 03-06-2025 | $55.77 | $55.39 | $55.83 | $55.33 | 154,400 |
| 02-06-2025 | $54.50 | $54.29 | $54.57 | $54.12 | 158,700 |
| 30-05-2025 | $54.35 | $54.94 | $55.00 | $54.10 | 408,000 |
Graphs are not available, please refer to the detailed table