Quotes and Market Data
Find a quote
BROOKFIELD INFRASTRUCTURE CORPORATION
56.66 Down -0.70 (-1.24 %)
Delayed : 2025/07/02 07:20:09
- Previous close $57.36
- Opening $57.41
- Price Ask $58.00
- Price Bid $58.00
- Size Bid 4
- Size Ask 61
- Today High $57.41
- Today Low $56.34
- 52 Weeks High $63.52
- 52 Weeks Low $45.35
- Volume 158,591
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.66 | Up $0.01 | $56.66 | $56.66 | 55,000 |
| 03:59 PM | $56.65 | Down $ -0.03 | $56.68 | $56.63 | 4,000 |
| 03:58 PM | $56.68 | Up $0.02 | $56.69 | $56.64 | 3,200 |
| 03:57 PM | $56.66 | Up $0.08 | $56.66 | $56.60 | 5,700 |
| 03:56 PM | $56.58 | Up $0.00 | $56.62 | $56.56 | 4,400 |
| 03:55 PM | $56.58 | Up $0.02 | $56.61 | $56.54 | 4,800 |
| 03:54 PM | $56.56 | Up $0.04 | $56.56 | $56.53 | 1,100 |
| 03:53 PM | $56.52 | Up $0.08 | $56.53 | $56.44 | 2,500 |
| 03:52 PM | $56.44 | Down $ -0.03 | $56.46 | $56.44 | 700 |
| 03:51 PM | $56.47 | Up $0.09 | $56.47 | $56.39 | 1,900 |
| 03:50 PM | $56.38 | Down $ -0.04 | $56.42 | $56.34 | 2,100 |
| 03:49 PM | $56.42 | Down $ -0.05 | $56.46 | $56.41 | 1,700 |
| 03:48 PM | $56.47 | Down $ -0.01 | $56.47 | $56.47 | 1,200 |
| 03:47 PM | $56.48 | Up $0.01 | $56.48 | $56.48 | 500 |
| 03:46 PM | $56.47 | Up $0.01 | $56.47 | $56.43 | 900 |
| 03:45 PM | $56.46 | Up $0.01 | $56.46 | $56.44 | 800 |
| 03:44 PM | $56.45 | Down $ -0.03 | $56.45 | $56.45 | 100 |
| 03:42 PM | $56.48 | Up $0.00 | $56.48 | $56.45 | 500 |
| 03:42 PM | $56.48 | Up $0.00 | $56.48 | $56.45 | 0 |
| 03:41 PM | $56.48 | Down $ -0.03 | $56.50 | $56.48 | 400 |
| 03:40 PM | $56.51 | Up $0.04 | $56.53 | $56.50 | 700 |
| 03:39 PM | $56.47 | Up $0.02 | $56.48 | $56.47 | 300 |
| 03:38 PM | $56.45 | Up $0.05 | $56.45 | $56.39 | 2,200 |
| 03:37 PM | $56.40 | Down $ -0.05 | $56.41 | $56.40 | 500 |
| 03:36 PM | $56.45 | Down $ -0.05 | $56.47 | $56.45 | 300 |
| 03:35 PM | $56.50 | Up $0.00 | $56.54 | $56.50 | 1,300 |
| 03:33 PM | $56.50 | Up $0.00 | $56.50 | $56.50 | 100 |
| 03:33 PM | $56.50 | Up $0.00 | $56.50 | $56.50 | 0 |
| 03:31 PM | $56.50 | Up $0.02 | $56.50 | $56.49 | 600 |
| 03:31 PM | $56.50 | Up $0.00 | $56.50 | $56.49 | 0 |
| 03:30 PM | $56.48 | Up $0.00 | $56.49 | $56.48 | 700 |
| 03:29 PM | $56.48 | Down $ -0.01 | $56.49 | $56.48 | 600 |
| 03:27 PM | $56.49 | Down $ -0.01 | $56.53 | $56.49 | 2,000 |
| 03:27 PM | $56.49 | Up $0.00 | $56.53 | $56.49 | 0 |
| 03:25 PM | $56.50 | Down $ -0.03 | $56.50 | $56.50 | 100 |
| 03:25 PM | $56.50 | Up $0.00 | $56.50 | $56.50 | 0 |
| 03:22 PM | $56.54 | Up $0.00 | $56.54 | $56.51 | 200 |
| 03:22 PM | $56.54 | Up $0.00 | $56.54 | $56.51 | 0 |
| 03:22 PM | $56.54 | Up $0.00 | $56.54 | $56.51 | 0 |
| 03:21 PM | $56.53 | Up $0.06 | $56.53 | $56.47 | 1,400 |
| 03:18 PM | $56.47 | Down $ -0.01 | $56.48 | $56.45 | 900 |
| 03:18 PM | $56.47 | Up $0.00 | $56.48 | $56.45 | 0 |
| 03:18 PM | $56.47 | Up $0.00 | $56.48 | $56.45 | 0 |
| 03:16 PM | $56.48 | Down $ -0.01 | $56.48 | $56.48 | 200 |
| 03:16 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 03:15 PM | $56.49 | Down $ -0.01 | $56.51 | $56.49 | 1,000 |
| 03:14 PM | $56.50 | Down $ -0.01 | $56.52 | $56.50 | 300 |
| 03:12 PM | $56.51 | Down $ -0.03 | $56.51 | $56.51 | 400 |
| 03:12 PM | $56.51 | Up $0.00 | $56.51 | $56.51 | 0 |
| 03:09 PM | $56.54 | Up $0.01 | $56.54 | $56.54 | 400 |
| 03:09 PM | $56.54 | Up $0.00 | $56.54 | $56.54 | 0 |
| 03:09 PM | $56.54 | Up $0.00 | $56.54 | $56.54 | 0 |
| 03:08 PM | $56.53 | Up $0.00 | $56.53 | $56.53 | 100 |
| 03:07 PM | $56.53 | Up $0.01 | $56.53 | $56.52 | 400 |
| 03:05 PM | $56.52 | Down $ -0.01 | $56.52 | $56.52 | 100 |
| 03:05 PM | $56.52 | Up $0.00 | $56.52 | $56.52 | 0 |
| 03:04 PM | $56.53 | Down $ -0.01 | $56.53 | $56.53 | 100 |
| 03:03 PM | $56.54 | Up $0.02 | $56.54 | $56.53 | 300 |
| 03:00 PM | $56.52 | Down $ -0.02 | $56.52 | $56.52 | 100 |
| 03:00 PM | $56.52 | Up $0.00 | $56.52 | $56.52 | 0 |
| 03:00 PM | $56.52 | Up $0.00 | $56.52 | $56.52 | 0 |
| 02:59 PM | $56.54 | Up $0.03 | $56.54 | $56.54 | 100 |
| 02:57 PM | $56.51 | Up $0.02 | $56.51 | $56.49 | 600 |
| 02:57 PM | $56.51 | Up $0.00 | $56.51 | $56.49 | 0 |
| 02:55 PM | $56.49 | Down $ -0.01 | $56.49 | $56.49 | 200 |
| 02:55 PM | $56.49 | Up $0.00 | $56.49 | $56.49 | 0 |
| 02:54 PM | $56.50 | Down $ -0.03 | $56.50 | $56.50 | 100 |
| 02:52 PM | $56.53 | Up $0.01 | $56.53 | $56.52 | 400 |
| 02:52 PM | $56.53 | Up $0.00 | $56.53 | $56.52 | 0 |
| 02:49 PM | $56.52 | Down $ -0.04 | $56.53 | $56.52 | 600 |
| 02:49 PM | $56.52 | Up $0.00 | $56.53 | $56.52 | 0 |
| 02:49 PM | $56.52 | Up $0.00 | $56.53 | $56.52 | 0 |
| 02:47 PM | $56.56 | Down $ -0.04 | $56.58 | $56.56 | 600 |
| 02:47 PM | $56.56 | Up $0.00 | $56.58 | $56.56 | 0 |
| 02:46 PM | $56.61 | Down $ -0.01 | $56.62 | $56.61 | 500 |
| 02:45 PM | $56.61 | Up $0.01 | $56.61 | $56.61 | 100 |
| 02:42 PM | $56.60 | Up $0.01 | $56.60 | $56.60 | 300 |
| 02:42 PM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 02:42 PM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 02:41 PM | $56.59 | Down $ -0.05 | $56.59 | $56.59 | 200 |
| 02:40 PM | $56.64 | Down $ -0.01 | $56.64 | $56.64 | 100 |
| 02:39 PM | $56.65 | Down $ -0.03 | $56.69 | $56.65 | 400 |
| 02:37 PM | $56.68 | Up $0.01 | $56.68 | $56.68 | 200 |
| 02:37 PM | $56.68 | Up $0.00 | $56.68 | $56.68 | 0 |
| 02:35 PM | $56.67 | Up $0.04 | $56.67 | $56.66 | 200 |
| 02:35 PM | $56.67 | Up $0.00 | $56.67 | $56.66 | 0 |
| 02:33 PM | $56.63 | Up $0.03 | $56.63 | $56.60 | 500 |
| 02:33 PM | $56.63 | Up $0.00 | $56.63 | $56.60 | 0 |
| 02:31 PM | $56.60 | Down $ -0.02 | $56.60 | $56.58 | 700 |
| 02:31 PM | $56.60 | Up $0.00 | $56.60 | $56.58 | 0 |
| 02:30 PM | $56.62 | Down $ -0.01 | $56.62 | $56.62 | 100 |
| 02:29 PM | $56.63 | Down $ -0.02 | $56.63 | $56.63 | 300 |
| 02:24 PM | $56.65 | Up $0.02 | $56.65 | $56.65 | 100 |
| 02:24 PM | $56.65 | Up $0.00 | $56.65 | $56.65 | 0 |
| 02:24 PM | $56.65 | Up $0.00 | $56.65 | $56.65 | 0 |
| 02:24 PM | $56.65 | Up $0.00 | $56.65 | $56.65 | 0 |
| 02:24 PM | $56.65 | Up $0.00 | $56.65 | $56.65 | 0 |
| 02:23 PM | $56.63 | Up $0.00 | $56.63 | $56.63 | 200 |
| 02:21 PM | $56.63 | Up $0.01 | $56.63 | $56.63 | 100 |
| 02:21 PM | $56.63 | Up $0.00 | $56.63 | $56.63 | 0 |
| 02:19 PM | $56.62 | Up $0.03 | $56.62 | $56.62 | 500 |
| 02:19 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 0 |
| 02:15 PM | $56.59 | Up $0.03 | $56.59 | $56.59 | 200 |
| 02:15 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 02:15 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 02:15 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 02:14 PM | $56.57 | Up $0.02 | $56.58 | $56.57 | 300 |
| 02:13 PM | $56.55 | Up $0.04 | $56.56 | $56.55 | 400 |
| 02:10 PM | $56.51 | Down $ -0.03 | $56.52 | $56.49 | 700 |
| 02:10 PM | $56.51 | Up $0.00 | $56.52 | $56.49 | 0 |
| 02:10 PM | $56.51 | Up $0.00 | $56.52 | $56.49 | 0 |
| 02:09 PM | $56.54 | Down $ -0.06 | $56.60 | $56.54 | 400 |
| 02:08 PM | $56.60 | Down $ -0.01 | $56.60 | $56.57 | 600 |
| 02:06 PM | $56.61 | Up $0.04 | $56.61 | $56.61 | 100 |
| 02:06 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 02:05 PM | $56.57 | Up $0.03 | $56.57 | $56.55 | 500 |
| 02:02 PM | $56.54 | Down $ -0.01 | $56.55 | $56.53 | 400 |
| 02:02 PM | $56.54 | Up $0.00 | $56.55 | $56.53 | 0 |
| 02:02 PM | $56.54 | Up $0.00 | $56.55 | $56.53 | 0 |
| 01:58 PM | $56.55 | Up $0.12 | $56.55 | $56.48 | 500 |
| 01:58 PM | $56.55 | Up $0.00 | $56.55 | $56.48 | 0 |
| 01:58 PM | $56.55 | Up $0.00 | $56.55 | $56.48 | 0 |
| 01:58 PM | $56.55 | Up $0.00 | $56.55 | $56.48 | 0 |
| 01:57 PM | $56.43 | Down $ -0.08 | $56.47 | $56.42 | 500 |
| 01:56 PM | $56.51 | Down $ -0.03 | $56.51 | $56.51 | 100 |
| 01:55 PM | $56.54 | Up $0.04 | $56.54 | $56.49 | 400 |
| 01:53 PM | $56.50 | Up $0.05 | $56.51 | $56.48 | 1,200 |
| 01:53 PM | $56.50 | Up $0.00 | $56.51 | $56.48 | 0 |
| 01:52 PM | $56.45 | Down $ -0.05 | $56.47 | $56.44 | 900 |
| 01:50 PM | $56.50 | Down $ -0.07 | $56.56 | $56.50 | 1,400 |
| 01:50 PM | $56.50 | Up $0.00 | $56.56 | $56.50 | 0 |
| 01:48 PM | $56.57 | Down $ -0.04 | $56.58 | $56.57 | 400 |
| 01:48 PM | $56.57 | Up $0.00 | $56.58 | $56.57 | 0 |
| 01:44 PM | $56.61 | Down $ -0.05 | $56.62 | $56.61 | 300 |
| 01:44 PM | $56.61 | Up $0.00 | $56.62 | $56.61 | 0 |
| 01:44 PM | $56.61 | Up $0.00 | $56.62 | $56.61 | 0 |
| 01:44 PM | $56.61 | Up $0.00 | $56.62 | $56.61 | 0 |
| 01:41 PM | $56.66 | Down $ -0.09 | $56.66 | $56.65 | 300 |
| 01:41 PM | $56.66 | Up $0.00 | $56.66 | $56.65 | 0 |
| 01:41 PM | $56.66 | Up $0.00 | $56.66 | $56.65 | 0 |
| 01:39 PM | $56.75 | Down $ -0.04 | $56.78 | $56.75 | 2,000 |
| 01:39 PM | $56.75 | Up $0.00 | $56.78 | $56.75 | 0 |
| 01:35 PM | $56.79 | Down $ -0.08 | $56.80 | $56.79 | 200 |
| 01:35 PM | $56.79 | Up $0.00 | $56.80 | $56.79 | 0 |
| 01:35 PM | $56.79 | Up $0.00 | $56.80 | $56.79 | 0 |
| 01:35 PM | $56.79 | Up $0.00 | $56.80 | $56.79 | 0 |
| 01:34 PM | $56.87 | Down $ -0.12 | $56.92 | $56.83 | 2,000 |
| 01:29 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 100 |
| 01:29 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 01:29 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 01:29 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 01:29 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 01:26 PM | $56.99 | Down $ -0.01 | $57.01 | $56.99 | 200 |
| 01:26 PM | $56.99 | Up $0.00 | $57.01 | $56.99 | 0 |
| 01:26 PM | $56.99 | Up $0.00 | $57.01 | $56.99 | 0 |
| 01:22 PM | $57.00 | Up $0.03 | $57.00 | $56.99 | 400 |
| 01:22 PM | $57.00 | Up $0.00 | $57.00 | $56.99 | 0 |
| 01:22 PM | $57.00 | Up $0.00 | $57.00 | $56.99 | 0 |
| 01:22 PM | $57.00 | Up $0.00 | $57.00 | $56.99 | 0 |
| 01:19 PM | $56.97 | Down $ -0.01 | $56.97 | $56.97 | 200 |
| 01:19 PM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 01:19 PM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 01:18 PM | $56.98 | Down $ -0.04 | $56.98 | $56.98 | 100 |
| 01:14 PM | $57.02 | Down $ -0.02 | $57.02 | $57.02 | 100 |
| 01:14 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 01:14 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 01:14 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 01:13 PM | $57.04 | Down $ -0.05 | $57.04 | $57.04 | 100 |
| 01:09 PM | $57.09 | Down $ -0.01 | $57.10 | $57.09 | 500 |
| 01:09 PM | $57.09 | Up $0.00 | $57.10 | $57.09 | 0 |
| 01:09 PM | $57.09 | Up $0.00 | $57.10 | $57.09 | 0 |
| 01:09 PM | $57.09 | Up $0.00 | $57.10 | $57.09 | 0 |
| 01:08 PM | $57.10 | Down $ -0.05 | $57.10 | $57.10 | 100 |
| 01:06 PM | $57.15 | Up $0.03 | $57.15 | $57.15 | 100 |
| 01:06 PM | $57.15 | Up $0.00 | $57.15 | $57.15 | 0 |
| 12:59 PM | $57.12 | Up $0.01 | $57.12 | $57.12 | 200 |
| 12:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:57 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 100 |
| 12:57 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:55 PM | $57.11 | Up $0.02 | $57.11 | $57.09 | 400 |
| 12:55 PM | $57.11 | Up $0.00 | $57.11 | $57.09 | 0 |
| 12:52 PM | $57.09 | Up $0.03 | $57.09 | $57.09 | 200 |
| 12:52 PM | $57.09 | Up $0.00 | $57.09 | $57.09 | 0 |
| 12:52 PM | $57.09 | Up $0.00 | $57.09 | $57.09 | 0 |
| 12:49 PM | $57.06 | Down $ -0.03 | $57.06 | $57.06 | 100 |
| 12:49 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 12:49 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 12:48 PM | $57.09 | Up $0.00 | $57.09 | $57.09 | 1,700 |
| 12:47 PM | $57.09 | Up $0.05 | $57.09 | $57.09 | 200 |
| 12:42 PM | $57.04 | Up $0.05 | $57.04 | $57.04 | 100 |
| 12:42 PM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 12:42 PM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 12:42 PM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 12:42 PM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 12:38 PM | $56.99 | Down $ -0.02 | $56.99 | $56.99 | 100 |
| 12:38 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 12:38 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 12:38 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 12:36 PM | $57.01 | Up $0.08 | $57.01 | $56.99 | 400 |
| 12:36 PM | $57.01 | Up $0.00 | $57.01 | $56.99 | 0 |
| 12:33 PM | $56.93 | Down $ -0.08 | $56.95 | $56.93 | 200 |
| 12:33 PM | $56.93 | Up $0.00 | $56.95 | $56.93 | 0 |
| 12:33 PM | $56.93 | Up $0.00 | $56.95 | $56.93 | 0 |
| 12:31 PM | $57.01 | Up $0.02 | $57.01 | $57.01 | 100 |
| 12:31 PM | $57.01 | Up $0.00 | $57.01 | $57.01 | 0 |
| 12:30 PM | $56.99 | Up $0.09 | $56.99 | $56.99 | 100 |
| 12:28 PM | $56.90 | Up $0.02 | $56.92 | $56.89 | 800 |
| 12:28 PM | $56.90 | Up $0.00 | $56.92 | $56.89 | 0 |
| 12:19 PM | $56.88 | Up $0.01 | $56.88 | $56.88 | 200 |
| 12:19 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 12:19 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 12:19 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 12:19 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 12:19 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 12:19 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 12:19 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 12:19 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 0 |
| 12:12 PM | $56.87 | Up $0.02 | $56.87 | $56.87 | 100 |
| 12:12 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 12:12 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 12:12 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 12:12 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 12:12 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 12:12 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 12:05 PM | $56.85 | Up $0.05 | $56.86 | $56.82 | 400 |
| 12:05 PM | $56.85 | Up $0.00 | $56.86 | $56.82 | 0 |
| 12:05 PM | $56.85 | Up $0.00 | $56.86 | $56.82 | 0 |
| 12:05 PM | $56.85 | Up $0.00 | $56.86 | $56.82 | 0 |
| 12:05 PM | $56.85 | Up $0.00 | $56.86 | $56.82 | 0 |
| 12:05 PM | $56.85 | Up $0.00 | $56.86 | $56.82 | 0 |
| 12:05 PM | $56.85 | Up $0.00 | $56.86 | $56.82 | 0 |
| 12:00 PM | $56.80 | Up $0.05 | $56.80 | $56.80 | 100 |
| 12:00 PM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 12:00 PM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 12:00 PM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 12:00 PM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 11:58 AM | $56.75 | Down $ -0.05 | $56.75 | $56.75 | 100 |
| 11:58 AM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 11:57 AM | $56.80 | Down $ -0.04 | $56.82 | $56.80 | 400 |
| 11:56 AM | $56.84 | Down $ -0.01 | $56.86 | $56.84 | 200 |
| 11:55 AM | $56.85 | Up $0.04 | $56.85 | $56.82 | 500 |
| 11:49 AM | $56.81 | Down $ -0.01 | $56.81 | $56.81 | 100 |
| 11:49 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:49 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:49 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:49 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:49 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:48 AM | $56.82 | Down $ -0.03 | $56.86 | $56.82 | 600 |
| 11:46 AM | $56.85 | Down $ -0.06 | $56.85 | $56.85 | 100 |
| 11:46 AM | $56.85 | Up $0.00 | $56.85 | $56.85 | 0 |
| 11:44 AM | $56.91 | Down $ -0.03 | $56.92 | $56.88 | 500 |
| 11:44 AM | $56.91 | Up $0.00 | $56.92 | $56.88 | 0 |
| 11:39 AM | $56.94 | Down $ -0.04 | $56.97 | $56.94 | 700 |
| 11:39 AM | $56.94 | Up $0.00 | $56.97 | $56.94 | 0 |
| 11:39 AM | $56.94 | Up $0.00 | $56.97 | $56.94 | 0 |
| 11:39 AM | $56.94 | Up $0.00 | $56.97 | $56.94 | 0 |
| 11:39 AM | $56.94 | Up $0.00 | $56.97 | $56.94 | 0 |
| 11:38 AM | $56.98 | Up $0.03 | $56.98 | $56.95 | 200 |
| 11:36 AM | $56.95 | Up $0.00 | $56.95 | $56.95 | 100 |
| 11:36 AM | $56.95 | Up $0.00 | $56.95 | $56.95 | 0 |
| 11:35 AM | $56.95 | Down $ -0.03 | $56.98 | $56.95 | 900 |
| 11:30 AM | $56.98 | Up $0.04 | $56.98 | $56.98 | 100 |
| 11:30 AM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 11:30 AM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 11:30 AM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 11:30 AM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 11:28 AM | $56.94 | Up $0.00 | $56.94 | $56.94 | 300 |
| 11:28 AM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 11:25 AM | $56.94 | Up $0.05 | $56.94 | $56.94 | 100 |
| 11:25 AM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 11:25 AM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 11:23 AM | $56.89 | Down $ -0.02 | $56.89 | $56.89 | 100 |
| 11:23 AM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 11:22 AM | $56.91 | Down $ -0.04 | $56.91 | $56.91 | 200 |
| 11:21 AM | $56.95 | Up $0.02 | $56.95 | $56.92 | 200 |
| 11:20 AM | $56.93 | Down $ -0.05 | $56.93 | $56.91 | 600 |
| 11:11 AM | $56.98 | Down $ -0.06 | $57.03 | $56.98 | 200 |
| 11:11 AM | $56.98 | Up $0.00 | $57.03 | $56.98 | 0 |
| 11:11 AM | $56.98 | Up $0.00 | $57.03 | $56.98 | 0 |
| 11:11 AM | $56.98 | Up $0.00 | $57.03 | $56.98 | 0 |
| 11:11 AM | $56.98 | Up $0.00 | $57.03 | $56.98 | 0 |
| 11:11 AM | $56.98 | Up $0.00 | $57.03 | $56.98 | 0 |
| 11:11 AM | $56.98 | Up $0.00 | $57.03 | $56.98 | 0 |
| 11:11 AM | $56.98 | Up $0.00 | $57.03 | $56.98 | 0 |
| 11:11 AM | $56.98 | Up $0.00 | $57.03 | $56.98 | 0 |
| 11:07 AM | $57.04 | Down $ -0.01 | $57.09 | $57.03 | 400 |
| 11:07 AM | $57.04 | Up $0.00 | $57.09 | $57.03 | 0 |
| 11:07 AM | $57.04 | Up $0.00 | $57.09 | $57.03 | 0 |
| 11:07 AM | $57.04 | Up $0.00 | $57.09 | $57.03 | 0 |
| 11:06 AM | $57.05 | Down $ -0.08 | $57.10 | $57.05 | 600 |
| 10:59 AM | $57.13 | Up $0.04 | $57.13 | $57.13 | 100 |
| 10:59 AM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 10:59 AM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 10:59 AM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 10:59 AM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 10:59 AM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 10:59 AM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 10:56 AM | $57.10 | Down $ -0.02 | $57.10 | $57.10 | 100 |
| 10:56 AM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 10:56 AM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 10:52 AM | $57.12 | Up $0.01 | $57.12 | $57.12 | 100 |
| 10:52 AM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 10:52 AM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 10:52 AM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 10:49 AM | $57.11 | Up $0.00 | $57.11 | $57.11 | 100 |
| 10:49 AM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 10:49 AM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 10:48 AM | $57.11 | Down $ -0.02 | $57.22 | $57.11 | 500 |
| 10:47 AM | $57.13 | Down $ -0.06 | $57.13 | $57.13 | 100 |
| 10:42 AM | $57.19 | Down $ -0.11 | $57.23 | $57.19 | 500 |
| 10:42 AM | $57.19 | Up $0.00 | $57.23 | $57.19 | 0 |
| 10:42 AM | $57.19 | Up $0.00 | $57.23 | $57.19 | 0 |
| 10:42 AM | $57.19 | Up $0.00 | $57.23 | $57.19 | 0 |
| 10:42 AM | $57.19 | Up $0.00 | $57.23 | $57.19 | 0 |
| 10:40 AM | $57.30 | Up $0.00 | $57.31 | $57.30 | 400 |
| 10:40 AM | $57.30 | Up $0.00 | $57.31 | $57.30 | 0 |
| 10:39 AM | $57.30 | Up $0.05 | $57.30 | $57.30 | 100 |
| 10:36 AM | $57.25 | Down $ -0.01 | $57.25 | $57.25 | 100 |
| 10:36 AM | $57.25 | Up $0.00 | $57.25 | $57.25 | 0 |
| 10:36 AM | $57.25 | Up $0.00 | $57.25 | $57.25 | 0 |
| 10:33 AM | $57.26 | Down $ -0.02 | $57.26 | $57.26 | 100 |
| 10:33 AM | $57.26 | Up $0.00 | $57.26 | $57.26 | 0 |
| 10:33 AM | $57.26 | Up $0.00 | $57.26 | $57.26 | 0 |
| 10:29 AM | $57.28 | Up $0.05 | $57.28 | $57.27 | 600 |
| 10:29 AM | $57.28 | Up $0.00 | $57.28 | $57.27 | 0 |
| 10:29 AM | $57.28 | Up $0.00 | $57.28 | $57.27 | 0 |
| 10:29 AM | $57.28 | Up $0.00 | $57.28 | $57.27 | 0 |
| 10:26 AM | $57.23 | Up $0.07 | $57.23 | $57.23 | 100 |
| 10:26 AM | $57.23 | Up $0.00 | $57.23 | $57.23 | 0 |
| 10:26 AM | $57.23 | Up $0.00 | $57.23 | $57.23 | 0 |
| 10:22 AM | $57.16 | Up $0.05 | $57.16 | $57.16 | 100 |
| 10:22 AM | $57.16 | Up $0.00 | $57.16 | $57.16 | 0 |
| 10:22 AM | $57.16 | Up $0.00 | $57.16 | $57.16 | 0 |
| 10:22 AM | $57.16 | Up $0.00 | $57.16 | $57.16 | 0 |
| 10:21 AM | $57.11 | Up $0.07 | $57.13 | $57.10 | 400 |
| 10:19 AM | $57.04 | Down $ -0.05 | $57.04 | $57.04 | 200 |
| 10:19 AM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 10:17 AM | $57.09 | Down $ -0.02 | $57.09 | $57.09 | 100 |
| 10:17 AM | $57.09 | Up $0.00 | $57.09 | $57.09 | 0 |
| 10:16 AM | $57.10 | Up $0.02 | $57.10 | $57.10 | 200 |
| 10:15 AM | $57.08 | Up $0.03 | $57.08 | $57.01 | 500 |
| 10:12 AM | $57.05 | Up $0.00 | $57.07 | $57.05 | 200 |
| 10:12 AM | $57.05 | Up $0.00 | $57.07 | $57.05 | 0 |
| 10:12 AM | $57.05 | Up $0.00 | $57.07 | $57.05 | 0 |
| 10:07 AM | $57.05 | Down $ -0.06 | $57.08 | $57.05 | 200 |
| 10:07 AM | $57.05 | Up $0.00 | $57.08 | $57.05 | 0 |
| 10:07 AM | $57.05 | Up $0.00 | $57.08 | $57.05 | 0 |
| 10:07 AM | $57.05 | Up $0.00 | $57.08 | $57.05 | 0 |
| 10:07 AM | $57.05 | Up $0.00 | $57.08 | $57.05 | 0 |
| 10:06 AM | $57.11 | Up $0.05 | $57.11 | $57.01 | 300 |
| 10:05 AM | $57.06 | Down $ -0.05 | $57.06 | $57.06 | 100 |
| 10:04 AM | $57.11 | Up $0.07 | $57.11 | $57.10 | 600 |
| 10:03 AM | $57.04 | Down $ -0.24 | $57.27 | $57.04 | 900 |
| 10:02 AM | $57.28 | Down $ -0.05 | $57.28 | $57.28 | 100 |
| 10:00 AM | $57.33 | Up $0.15 | $57.33 | $57.26 | 600 |
| 10:00 AM | $57.33 | Up $0.00 | $57.33 | $57.26 | 0 |
| 09:59 AM | $57.18 | Down $ -0.05 | $57.19 | $57.18 | 400 |
| 09:58 AM | $57.24 | Up $0.00 | $57.24 | $57.24 | 100 |
| 09:54 AM | $57.24 | Down $ -0.01 | $57.24 | $57.20 | 200 |
| 09:54 AM | $57.24 | Up $0.00 | $57.24 | $57.20 | 0 |
| 09:54 AM | $57.24 | Up $0.00 | $57.24 | $57.20 | 0 |
| 09:54 AM | $57.24 | Up $0.00 | $57.24 | $57.20 | 0 |
| 09:53 AM | $57.24 | Up $0.02 | $57.24 | $57.24 | 100 |
| 09:52 AM | $57.22 | Up $0.09 | $57.22 | $57.22 | 200 |
| 09:48 AM | $57.13 | Up $0.00 | $57.20 | $57.13 | 1,000 |
| 09:48 AM | $57.13 | Up $0.00 | $57.20 | $57.13 | 0 |
| 09:48 AM | $57.13 | Up $0.00 | $57.20 | $57.13 | 0 |
| 09:48 AM | $57.13 | Up $0.00 | $57.20 | $57.13 | 0 |
| 09:43 AM | $57.13 | Down $ -0.07 | $57.24 | $57.13 | 300 |
| 09:43 AM | $57.13 | Up $0.00 | $57.24 | $57.13 | 0 |
| 09:43 AM | $57.13 | Up $0.00 | $57.24 | $57.13 | 0 |
| 09:43 AM | $57.13 | Up $0.00 | $57.24 | $57.13 | 0 |
| 09:43 AM | $57.13 | Up $0.00 | $57.24 | $57.13 | 0 |
| 09:38 AM | $57.20 | Up $0.00 | $57.22 | $57.20 | 300 |
| 09:38 AM | $57.20 | Up $0.00 | $57.22 | $57.20 | 0 |
| 09:38 AM | $57.20 | Up $0.00 | $57.22 | $57.20 | 0 |
| 09:38 AM | $57.20 | Up $0.00 | $57.22 | $57.20 | 0 |
| 09:38 AM | $57.20 | Up $0.00 | $57.22 | $57.20 | 0 |
| 09:37 AM | $57.20 | Up $0.08 | $57.21 | $57.15 | 1,000 |
| 09:36 AM | $57.12 | Down $ -0.02 | $57.12 | $57.12 | 100 |
| 09:34 AM | $57.14 | Up $0.02 | $57.14 | $57.14 | 100 |
| 09:34 AM | $57.14 | Up $0.00 | $57.14 | $57.14 | 0 |
| 09:31 AM | $57.12 | Down $ -0.29 | $57.12 | $57.12 | 100 |
| 09:31 AM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 09:31 AM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 09:30 AM | $57.41 | Up $0.05 | $57.41 | $57.41 | 700 |
| Previous close | $57.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29-05-2025 | $54.33 | $53.88 | $54.33 | $53.81 | 80,400 |
| 28-05-2025 | $54.04 | $54.02 | $54.22 | $53.86 | 234,400 |
| 27-05-2025 | $54.44 | $53.51 | $54.45 | $52.53 | 206,700 |
| 26-05-2025 | $54.00 | $54.30 | $54.40 | $54.00 | 46,400 |
| 23-05-2025 | $54.22 | $54.33 | $54.66 | $54.17 | 93,200 |
| 22-05-2025 | $54.19 | $53.63 | $54.45 | $53.50 | 174,700 |
| 21-05-2025 | $53.89 | $54.25 | $54.26 | $53.63 | 104,100 |
| 20-05-2025 | $54.99 | $55.61 | $55.61 | $54.95 | 252,700 |
Graphs are not available, please refer to the detailed table