Quotes and Market Data
Find a quote
CDN WESTERN BANK
56.63 Down -0.62 (-1.09 %)
Delayed : 2025/02/04 16:00:01
- Previous close $57.25
- Opening $57.05
- Price Ask $56.55
- Price Bid $56.55
- Size Bid 3
- Size Ask 2
- Today High $58.31
- Today Low $56.61
- 52 Weeks High $61.81
- 52 Weeks Low $24.66
- Volume 2,358,275
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.36
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange :
- Ex Dividend Date : 2024/12/18
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $56.63 | Up $0.02 | $56.63 | $56.63 | 1,760,700 |
03:59 PM | $56.61 | Down $ -0.08 | $56.69 | $56.61 | 50,500 |
03:58 PM | $56.69 | Up $0.04 | $56.72 | $56.65 | 10,400 |
03:57 PM | $56.65 | Down $ -0.05 | $56.70 | $56.65 | 25,600 |
03:56 PM | $56.70 | Down $ -0.11 | $56.79 | $56.66 | 32,200 |
03:55 PM | $56.81 | Up $0.01 | $56.83 | $56.74 | 18,500 |
03:54 PM | $56.80 | Down $ -0.01 | $56.83 | $56.78 | 11,200 |
03:53 PM | $56.81 | Up $0.01 | $56.82 | $56.80 | 7,500 |
03:52 PM | $56.80 | Up $0.05 | $56.83 | $56.75 | 14,600 |
03:51 PM | $56.75 | Down $ -0.02 | $56.81 | $56.74 | 27,800 |
03:50 PM | $56.77 | Down $ -0.13 | $56.92 | $56.65 | 63,600 |
03:49 PM | $56.90 | Up $0.02 | $56.90 | $56.87 | 4,400 |
03:48 PM | $56.88 | Up $0.02 | $56.88 | $56.86 | 1,100 |
03:47 PM | $56.86 | Down $ -0.01 | $56.88 | $56.85 | 2,000 |
03:46 PM | $56.87 | Down $ -0.04 | $56.90 | $56.87 | 2,800 |
03:45 PM | $56.91 | Up $0.02 | $56.92 | $56.89 | 4,300 |
03:44 PM | $56.89 | Up $0.00 | $56.89 | $56.88 | 1,700 |
03:43 PM | $56.89 | Up $0.04 | $56.90 | $56.87 | 2,200 |
03:42 PM | $56.85 | Down $ -0.06 | $56.92 | $56.85 | 1,000 |
03:41 PM | $56.91 | Down $ -0.05 | $56.95 | $56.91 | 2,200 |
03:40 PM | $56.96 | Down $ -0.05 | $57.00 | $56.96 | 2,000 |
03:39 PM | $57.01 | Up $0.03 | $57.01 | $57.00 | 200 |
03:38 PM | $56.98 | Up $0.02 | $56.98 | $56.98 | 100 |
03:37 PM | $56.96 | Down $ -0.02 | $56.98 | $56.96 | 1,000 |
03:34 PM | $56.98 | Up $0.06 | $56.98 | $56.94 | 700 |
03:34 PM | $56.98 | Up $0.00 | $56.98 | $56.94 | 0 |
03:34 PM | $56.98 | Up $0.00 | $56.98 | $56.94 | 0 |
03:33 PM | $56.92 | Down $ -0.01 | $56.95 | $56.92 | 300 |
03:32 PM | $56.93 | Up $0.02 | $56.93 | $56.92 | 200 |
03:31 PM | $56.91 | Down $ -0.03 | $56.95 | $56.91 | 300 |
03:30 PM | $56.94 | Up $0.09 | $56.94 | $56.86 | 1,000 |
03:29 PM | $56.85 | Down $ -0.03 | $56.88 | $56.85 | 200 |
03:28 PM | $56.88 | Down $ -0.05 | $56.94 | $56.88 | 700 |
03:27 PM | $56.94 | Down $ -0.04 | $56.97 | $56.94 | 600 |
03:26 PM | $56.98 | Down $ -0.01 | $56.99 | $56.98 | 1,100 |
03:25 PM | $56.99 | Down $ -0.03 | $57.01 | $56.99 | 1,000 |
03:24 PM | $57.02 | Up $0.02 | $57.02 | $57.00 | 500 |
03:22 PM | $57.00 | Up $0.06 | $57.00 | $56.92 | 2,400 |
03:22 PM | $57.00 | Up $0.00 | $57.00 | $56.92 | 0 |
03:21 PM | $56.94 | Up $0.01 | $56.96 | $56.92 | 2,600 |
03:20 PM | $56.93 | Down $ -0.02 | $56.93 | $56.91 | 1,800 |
03:18 PM | $56.95 | Up $0.01 | $56.96 | $56.95 | 2,900 |
03:18 PM | $56.95 | Up $0.00 | $56.96 | $56.95 | 0 |
03:17 PM | $56.94 | Down $ -0.07 | $56.99 | $56.88 | 2,200 |
03:16 PM | $57.01 | Down $ -0.08 | $57.09 | $57.01 | 3,600 |
03:15 PM | $57.09 | Down $ -0.03 | $57.10 | $57.09 | 1,100 |
03:14 PM | $57.12 | Down $ -0.09 | $57.19 | $57.12 | 1,100 |
03:13 PM | $57.21 | Up $0.04 | $57.21 | $57.18 | 500 |
03:12 PM | $57.17 | Up $0.03 | $57.17 | $57.14 | 1,500 |
03:11 PM | $57.14 | Down $ -0.01 | $57.15 | $57.14 | 500 |
03:10 PM | $57.15 | Up $0.00 | $57.15 | $57.15 | 200 |
03:09 PM | $57.15 | Up $0.00 | $57.15 | $57.14 | 2,700 |
03:08 PM | $57.15 | Down $ -0.03 | $57.15 | $57.15 | 100 |
03:05 PM | $57.18 | Down $ -0.01 | $57.22 | $57.18 | 900 |
03:05 PM | $57.18 | Up $0.00 | $57.22 | $57.18 | 0 |
03:05 PM | $57.18 | Up $0.00 | $57.22 | $57.18 | 0 |
03:04 PM | $57.19 | Down $ -0.02 | $57.19 | $57.19 | 200 |
03:03 PM | $57.21 | Down $ -0.02 | $57.22 | $57.21 | 400 |
03:02 PM | $57.24 | Down $ -0.02 | $57.25 | $57.24 | 700 |
03:01 PM | $57.25 | Down $ -0.01 | $57.27 | $57.25 | 1,000 |
03:00 PM | $57.26 | Down $ -0.01 | $57.26 | $57.26 | 100 |
02:59 PM | $57.27 | Down $ -0.05 | $57.31 | $57.27 | 1,000 |
02:57 PM | $57.32 | Up $0.00 | $57.32 | $57.29 | 400 |
02:57 PM | $57.32 | Up $0.00 | $57.32 | $57.29 | 0 |
02:56 PM | $57.32 | Up $0.02 | $57.32 | $57.32 | 100 |
02:55 PM | $57.30 | Up $0.03 | $57.30 | $57.28 | 700 |
02:54 PM | $57.27 | Down $ -0.03 | $57.27 | $57.27 | 200 |
02:53 PM | $57.30 | Up $0.02 | $57.30 | $57.27 | 600 |
02:52 PM | $57.28 | Down $ -0.02 | $57.28 | $57.28 | 500 |
02:51 PM | $57.30 | Up $0.00 | $57.30 | $57.27 | 1,500 |
02:50 PM | $57.30 | Down $ -0.04 | $57.34 | $57.30 | 900 |
02:49 PM | $57.34 | Down $ -0.06 | $57.36 | $57.33 | 800 |
02:48 PM | $57.40 | Up $0.03 | $57.40 | $57.38 | 300 |
02:47 PM | $57.37 | Down $ -0.01 | $57.37 | $57.37 | 100 |
02:46 PM | $57.38 | Down $ -0.03 | $57.38 | $57.38 | 100 |
02:45 PM | $57.41 | Down $ -0.02 | $57.43 | $57.41 | 800 |
02:44 PM | $57.43 | Up $0.07 | $57.43 | $57.39 | 2,600 |
02:42 PM | $57.36 | Down $ -0.02 | $57.37 | $57.36 | 600 |
02:42 PM | $57.36 | Up $0.00 | $57.37 | $57.36 | 0 |
02:40 PM | $57.38 | Down $ -0.01 | $57.39 | $57.38 | 700 |
02:40 PM | $57.38 | Up $0.00 | $57.39 | $57.38 | 0 |
02:39 PM | $57.39 | Up $0.00 | $57.40 | $57.39 | 200 |
02:38 PM | $57.39 | Down $ -0.01 | $57.39 | $57.39 | 100 |
02:37 PM | $57.40 | Up $0.00 | $57.40 | $57.40 | 900 |
02:36 PM | $57.40 | Up $0.01 | $57.40 | $57.40 | 1,400 |
02:35 PM | $57.39 | Up $0.02 | $57.39 | $57.39 | 200 |
02:34 PM | $57.37 | Up $0.01 | $57.37 | $57.37 | 100 |
02:33 PM | $57.36 | Up $0.03 | $57.36 | $57.36 | 200 |
02:32 PM | $57.33 | Up $0.02 | $57.33 | $57.28 | 500 |
02:31 PM | $57.31 | Up $0.04 | $57.31 | $57.27 | 400 |
02:30 PM | $57.27 | Up $0.02 | $57.27 | $57.26 | 1,000 |
02:29 PM | $57.25 | Down $ -0.01 | $57.25 | $57.25 | 100 |
02:28 PM | $57.26 | Up $0.01 | $57.27 | $57.24 | 1,500 |
02:27 PM | $57.25 | Down $ -0.03 | $57.28 | $57.25 | 2,300 |
02:26 PM | $57.28 | Down $ -0.05 | $57.30 | $57.27 | 3,400 |
02:25 PM | $57.33 | Down $ -0.04 | $57.38 | $57.33 | 3,200 |
02:24 PM | $57.37 | Up $0.00 | $57.37 | $57.35 | 1,200 |
02:23 PM | $57.37 | Down $ -0.03 | $57.40 | $57.37 | 2,900 |
02:22 PM | $57.40 | Down $ -0.03 | $57.43 | $57.40 | 2,800 |
02:21 PM | $57.43 | Down $ -0.01 | $57.43 | $57.43 | 100 |
02:20 PM | $57.44 | Down $ -0.03 | $57.46 | $57.44 | 700 |
02:19 PM | $57.47 | Down $ -0.04 | $57.49 | $57.47 | 600 |
02:17 PM | $57.51 | Up $0.03 | $57.51 | $57.49 | 2,100 |
02:17 PM | $57.51 | Up $0.00 | $57.51 | $57.49 | 0 |
02:16 PM | $57.48 | Down $ -0.06 | $57.52 | $57.48 | 1,000 |
02:15 PM | $57.54 | Up $0.02 | $57.54 | $57.54 | 900 |
02:14 PM | $57.52 | Down $ -0.04 | $57.53 | $57.52 | 1,300 |
02:12 PM | $57.56 | Down $ -0.03 | $57.58 | $57.56 | 400 |
02:12 PM | $57.56 | Up $0.00 | $57.58 | $57.56 | 0 |
02:11 PM | $57.59 | Down $ -0.01 | $57.60 | $57.59 | 500 |
02:10 PM | $57.60 | Up $0.00 | $57.61 | $57.60 | 700 |
02:09 PM | $57.60 | Up $0.01 | $57.62 | $57.59 | 2,700 |
02:08 PM | $57.59 | Up $0.03 | $57.59 | $57.57 | 3,600 |
02:07 PM | $57.57 | Up $0.01 | $57.57 | $57.57 | 100 |
02:06 PM | $57.56 | Up $0.05 | $57.56 | $57.52 | 1,500 |
02:05 PM | $57.50 | Up $0.01 | $57.51 | $57.50 | 300 |
02:03 PM | $57.49 | Up $0.03 | $57.49 | $57.46 | 1,800 |
02:03 PM | $57.49 | Up $0.00 | $57.49 | $57.46 | 0 |
02:02 PM | $57.46 | Down $ -0.01 | $57.47 | $57.45 | 3,100 |
02:01 PM | $57.47 | Up $0.03 | $57.47 | $57.46 | 300 |
01:59 PM | $57.44 | Down $ -0.02 | $57.46 | $57.44 | 600 |
01:59 PM | $57.44 | Up $0.00 | $57.46 | $57.44 | 0 |
01:58 PM | $57.46 | Up $0.00 | $57.46 | $57.46 | 1,500 |
01:56 PM | $57.45 | Up $0.00 | $57.47 | $57.45 | 900 |
01:56 PM | $57.45 | Up $0.00 | $57.47 | $57.45 | 0 |
01:55 PM | $57.45 | Up $0.00 | $57.46 | $57.45 | 1,200 |
01:54 PM | $57.45 | Up $0.00 | $57.45 | $57.44 | 400 |
01:52 PM | $57.45 | Down $ -0.02 | $57.47 | $57.45 | 200 |
01:52 PM | $57.45 | Up $0.00 | $57.47 | $57.45 | 0 |
01:51 PM | $57.47 | Up $0.04 | $57.47 | $57.45 | 1,200 |
01:50 PM | $57.43 | Up $0.02 | $57.43 | $57.40 | 1,600 |
01:47 PM | $57.41 | Down $ -0.02 | $57.43 | $57.41 | 600 |
01:47 PM | $57.41 | Up $0.00 | $57.43 | $57.41 | 0 |
01:47 PM | $57.41 | Up $0.00 | $57.43 | $57.41 | 0 |
01:45 PM | $57.43 | Down $ -0.02 | $57.43 | $57.43 | 100 |
01:45 PM | $57.43 | Up $0.00 | $57.43 | $57.43 | 0 |
01:44 PM | $57.45 | Up $0.00 | $57.48 | $57.43 | 3,600 |
01:42 PM | $57.45 | Up $0.00 | $57.47 | $57.45 | 2,100 |
01:42 PM | $57.45 | Up $0.00 | $57.47 | $57.45 | 0 |
01:41 PM | $57.45 | Down $0.00 | $57.45 | $57.45 | 200 |
01:40 PM | $57.46 | Up $0.02 | $57.46 | $57.45 | 1,600 |
01:39 PM | $57.44 | Up $0.00 | $57.44 | $57.44 | 400 |
01:38 PM | $57.44 | Up $0.00 | $57.44 | $57.44 | 100 |
01:36 PM | $57.44 | Up $0.03 | $57.44 | $57.43 | 1,900 |
01:36 PM | $57.44 | Up $0.00 | $57.44 | $57.43 | 0 |
01:34 PM | $57.41 | Down $ -0.02 | $57.43 | $57.41 | 400 |
01:34 PM | $57.41 | Up $0.00 | $57.43 | $57.41 | 0 |
01:33 PM | $57.43 | Down $ -0.02 | $57.44 | $57.43 | 400 |
01:32 PM | $57.46 | Up $0.02 | $57.46 | $57.45 | 1,000 |
01:31 PM | $57.43 | Up $0.02 | $57.43 | $57.42 | 500 |
01:30 PM | $57.41 | Down $ -0.01 | $57.41 | $57.40 | 600 |
01:29 PM | $57.42 | Up $0.01 | $57.42 | $57.42 | 400 |
01:28 PM | $57.41 | Down $ -0.04 | $57.42 | $57.41 | 400 |
01:26 PM | $57.45 | Up $0.00 | $57.45 | $57.45 | 400 |
01:26 PM | $57.45 | Up $0.00 | $57.45 | $57.45 | 0 |
01:25 PM | $57.45 | Up $0.00 | $57.45 | $57.45 | 400 |
01:24 PM | $57.45 | Up $0.01 | $57.45 | $57.44 | 200 |
01:23 PM | $57.44 | Up $0.03 | $57.44 | $57.42 | 1,400 |
01:22 PM | $57.41 | Down $ -0.01 | $57.41 | $57.41 | 400 |
01:21 PM | $57.42 | Up $0.01 | $57.42 | $57.39 | 800 |
01:20 PM | $57.41 | Down $ -0.04 | $57.43 | $57.41 | 800 |
01:19 PM | $57.45 | Down $ -0.01 | $57.45 | $57.45 | 500 |
01:18 PM | $57.46 | Up $0.01 | $57.46 | $57.45 | 400 |
01:17 PM | $57.45 | Up $0.01 | $57.45 | $57.44 | 800 |
01:16 PM | $57.44 | Up $0.03 | $57.45 | $57.43 | 1,100 |
01:15 PM | $57.41 | Down $ -0.03 | $57.47 | $57.41 | 1,600 |
01:13 PM | $57.44 | Up $0.01 | $57.44 | $57.43 | 400 |
01:13 PM | $57.44 | Up $0.00 | $57.44 | $57.43 | 0 |
01:12 PM | $57.43 | Down $ -0.02 | $57.43 | $57.43 | 1,100 |
01:11 PM | $57.45 | Down $ -0.03 | $57.46 | $57.45 | 1,200 |
01:10 PM | $57.48 | Down $ -0.01 | $57.48 | $57.46 | 500 |
01:06 PM | $57.49 | Up $0.03 | $57.49 | $57.47 | 300 |
01:06 PM | $57.49 | Up $0.00 | $57.49 | $57.47 | 0 |
01:06 PM | $57.49 | Up $0.00 | $57.49 | $57.47 | 0 |
01:06 PM | $57.49 | Up $0.00 | $57.49 | $57.47 | 0 |
01:05 PM | $57.46 | Down $ -0.02 | $57.47 | $57.46 | 200 |
01:04 PM | $57.48 | Down $ -0.02 | $57.52 | $57.48 | 600 |
01:03 PM | $57.50 | Down $ -0.02 | $57.52 | $57.50 | 600 |
01:02 PM | $57.52 | Up $0.02 | $57.52 | $57.52 | 100 |
01:01 PM | $57.50 | Up $0.03 | $57.50 | $57.49 | 900 |
01:00 PM | $57.47 | Down $ -0.03 | $57.49 | $57.47 | 600 |
12:58 PM | $57.50 | Up $0.01 | $57.50 | $57.49 | 300 |
12:58 PM | $57.50 | Up $0.00 | $57.50 | $57.49 | 0 |
12:57 PM | $57.49 | Up $0.00 | $57.52 | $57.49 | 2,100 |
12:56 PM | $57.49 | Up $0.04 | $57.49 | $57.47 | 600 |
12:55 PM | $57.45 | Up $0.00 | $57.45 | $57.45 | 100 |
12:54 PM | $57.45 | Down $ -0.03 | $57.47 | $57.45 | 600 |
12:53 PM | $57.48 | Up $0.00 | $57.48 | $57.46 | 1,500 |
12:52 PM | $57.48 | Down $ -0.02 | $57.50 | $57.48 | 300 |
12:51 PM | $57.50 | Up $0.04 | $57.50 | $57.46 | 1,200 |
12:50 PM | $57.46 | Up $0.05 | $57.46 | $57.44 | 1,200 |
12:49 PM | $57.41 | Up $0.01 | $57.41 | $57.40 | 600 |
12:48 PM | $57.40 | Up $0.03 | $57.40 | $57.37 | 1,300 |
12:47 PM | $57.37 | Up $0.03 | $57.37 | $57.35 | 1,400 |
12:46 PM | $57.34 | Up $0.03 | $57.34 | $57.30 | 1,600 |
12:45 PM | $57.31 | Up $0.00 | $57.31 | $57.31 | 300 |
12:44 PM | $57.31 | Down $ -0.01 | $57.31 | $57.30 | 200 |
12:43 PM | $57.32 | Up $0.05 | $57.32 | $57.28 | 1,200 |
12:42 PM | $57.27 | Down $ -0.05 | $57.32 | $57.27 | 700 |
12:41 PM | $57.32 | Down $ -0.02 | $57.34 | $57.32 | 200 |
12:40 PM | $57.34 | Up $0.01 | $57.34 | $57.33 | 1,900 |
12:39 PM | $57.33 | Down $ -0.02 | $57.33 | $57.33 | 100 |
12:38 PM | $57.35 | Down $ -0.06 | $57.40 | $57.35 | 1,300 |
12:36 PM | $57.41 | Up $0.05 | $57.41 | $57.38 | 700 |
12:36 PM | $57.41 | Up $0.00 | $57.41 | $57.38 | 0 |
12:35 PM | $57.36 | Up $0.02 | $57.36 | $57.34 | 200 |
12:34 PM | $57.34 | Down $ -0.02 | $57.37 | $57.31 | 1,000 |
12:33 PM | $57.36 | Up $0.00 | $57.36 | $57.35 | 300 |
12:32 PM | $57.36 | Down $ -0.01 | $57.36 | $57.34 | 700 |
12:31 PM | $57.37 | Down $ -0.02 | $57.37 | $57.34 | 1,600 |
12:30 PM | $57.39 | Down $ -0.04 | $57.45 | $57.39 | 2,100 |
12:29 PM | $57.43 | Up $0.08 | $57.43 | $57.38 | 1,000 |
12:27 PM | $57.35 | Down $ -0.05 | $57.36 | $57.35 | 500 |
12:27 PM | $57.35 | Up $0.00 | $57.36 | $57.35 | 0 |
12:26 PM | $57.40 | Down $ -0.01 | $57.40 | $57.38 | 400 |
12:25 PM | $57.41 | Down $ -0.02 | $57.41 | $57.41 | 900 |
12:24 PM | $57.43 | Up $0.01 | $57.43 | $57.42 | 300 |
12:23 PM | $57.42 | Up $0.01 | $57.42 | $57.42 | 100 |
12:22 PM | $57.41 | Up $0.03 | $57.41 | $57.40 | 300 |
12:21 PM | $57.38 | Down $ -0.03 | $57.38 | $57.38 | 100 |
12:19 PM | $57.41 | Down $ -0.02 | $57.41 | $57.41 | 100 |
12:19 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
12:18 PM | $57.43 | Down $ -0.05 | $57.45 | $57.43 | 500 |
12:17 PM | $57.48 | Up $0.00 | $57.48 | $57.45 | 600 |
12:16 PM | $57.48 | Up $0.02 | $57.48 | $57.48 | 600 |
12:15 PM | $57.46 | Up $0.01 | $57.46 | $57.44 | 1,900 |
12:14 PM | $57.45 | Up $0.01 | $57.45 | $57.44 | 500 |
12:13 PM | $57.44 | Up $0.04 | $57.44 | $57.41 | 700 |
12:12 PM | $57.40 | Down $ -0.02 | $57.41 | $57.40 | 400 |
12:11 PM | $57.43 | Down $ -0.01 | $57.43 | $57.43 | 100 |
12:10 PM | $57.43 | Down $ -0.05 | $57.47 | $57.43 | 500 |
12:09 PM | $57.48 | Down $ -0.10 | $57.56 | $57.47 | 3,300 |
12:08 PM | $57.58 | Down $ -0.02 | $57.58 | $57.58 | 100 |
12:07 PM | $57.60 | Down $ -0.01 | $57.61 | $57.60 | 700 |
12:06 PM | $57.61 | Down $ -0.01 | $57.61 | $57.58 | 900 |
12:05 PM | $57.62 | Up $0.02 | $57.62 | $57.62 | 400 |
12:04 PM | $57.60 | Down $ -0.02 | $57.63 | $57.58 | 1,500 |
12:03 PM | $57.62 | Up $0.01 | $57.62 | $57.62 | 100 |
12:01 PM | $57.61 | Up $0.02 | $57.61 | $57.60 | 700 |
12:01 PM | $57.61 | Up $0.00 | $57.61 | $57.60 | 0 |
12:00 PM | $57.59 | Down $ -0.08 | $57.61 | $57.59 | 500 |
11:58 AM | $57.67 | Down $ -0.02 | $57.68 | $57.67 | 200 |
11:58 AM | $57.67 | Up $0.00 | $57.68 | $57.67 | 0 |
11:57 AM | $57.69 | Up $0.04 | $57.69 | $57.68 | 400 |
11:56 AM | $57.65 | Down $ -0.03 | $57.66 | $57.65 | 1,800 |
11:53 AM | $57.68 | Up $0.07 | $57.68 | $57.62 | 700 |
11:53 AM | $57.68 | Up $0.00 | $57.68 | $57.62 | 0 |
11:53 AM | $57.68 | Up $0.00 | $57.68 | $57.62 | 0 |
11:52 AM | $57.61 | Up $0.03 | $57.61 | $57.60 | 200 |
11:51 AM | $57.58 | Up $0.00 | $57.59 | $57.58 | 600 |
11:49 AM | $57.58 | Up $0.01 | $57.58 | $57.55 | 1,200 |
11:49 AM | $57.58 | Up $0.00 | $57.58 | $57.55 | 0 |
11:48 AM | $57.57 | Down $ -0.01 | $57.58 | $57.57 | 1,500 |
11:47 AM | $57.58 | Up $0.00 | $57.58 | $57.57 | 300 |
11:46 AM | $57.58 | Down $ -0.04 | $57.61 | $57.57 | 900 |
11:44 AM | $57.62 | Down $ -0.05 | $57.62 | $57.61 | 800 |
11:44 AM | $57.62 | Up $0.00 | $57.62 | $57.61 | 0 |
11:43 AM | $57.67 | Down $ -0.03 | $57.72 | $57.67 | 1,100 |
11:40 AM | $57.70 | Up $0.08 | $57.70 | $57.70 | 400 |
11:40 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
11:40 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
11:39 AM | $57.62 | Down $ -0.03 | $57.62 | $57.62 | 100 |
11:38 AM | $57.65 | Up $0.04 | $57.65 | $57.58 | 1,800 |
11:37 AM | $57.61 | Down $ -0.03 | $57.61 | $57.59 | 200 |
11:36 AM | $57.64 | Down $ -0.03 | $57.64 | $57.64 | 100 |
11:35 AM | $57.67 | Down $ -0.02 | $57.68 | $57.67 | 300 |
11:34 AM | $57.69 | Down $ -0.10 | $57.80 | $57.69 | 2,000 |
11:33 AM | $57.79 | Up $0.01 | $57.79 | $57.71 | 4,800 |
11:32 AM | $57.78 | Down $ -0.03 | $57.80 | $57.78 | 200 |
11:31 AM | $57.81 | Down $ -0.04 | $57.81 | $57.81 | 100 |
11:29 AM | $57.85 | Up $0.03 | $57.85 | $57.85 | 700 |
11:29 AM | $57.85 | Up $0.00 | $57.85 | $57.85 | 0 |
11:28 AM | $57.82 | Down $ -0.01 | $57.85 | $57.82 | 2,300 |
11:27 AM | $57.83 | Down $ -0.03 | $57.83 | $57.83 | 200 |
11:26 AM | $57.86 | Down $ -0.05 | $57.91 | $57.86 | 4,200 |
11:25 AM | $57.91 | Up $0.02 | $57.91 | $57.89 | 1,400 |
11:23 AM | $57.89 | Up $0.02 | $57.89 | $57.88 | 600 |
11:23 AM | $57.89 | Up $0.00 | $57.89 | $57.88 | 0 |
11:22 AM | $57.87 | Down $ -0.02 | $57.87 | $57.87 | 500 |
11:20 AM | $57.89 | Up $0.07 | $57.89 | $57.83 | 800 |
11:20 AM | $57.89 | Up $0.00 | $57.89 | $57.83 | 0 |
11:17 AM | $57.82 | Down $ -0.04 | $57.85 | $57.82 | 500 |
11:17 AM | $57.82 | Up $0.00 | $57.85 | $57.82 | 0 |
11:17 AM | $57.82 | Up $0.00 | $57.85 | $57.82 | 0 |
11:13 AM | $57.86 | Down $ -0.04 | $57.86 | $57.86 | 100 |
11:13 AM | $57.86 | Up $0.00 | $57.86 | $57.86 | 0 |
11:13 AM | $57.86 | Up $0.00 | $57.86 | $57.86 | 0 |
11:13 AM | $57.86 | Up $0.00 | $57.86 | $57.86 | 0 |
11:12 AM | $57.90 | Up $0.04 | $57.90 | $57.88 | 400 |
11:11 AM | $57.86 | Up $0.05 | $57.87 | $57.84 | 1,000 |
11:10 AM | $57.81 | Down $ -0.03 | $57.81 | $57.81 | 200 |
11:09 AM | $57.84 | Up $0.01 | $57.84 | $57.82 | 400 |
11:08 AM | $57.83 | Up $0.02 | $57.83 | $57.80 | 900 |
11:07 AM | $57.81 | Up $0.06 | $57.81 | $57.80 | 500 |
11:06 AM | $57.75 | Down $ -0.05 | $57.82 | $57.75 | 500 |
11:04 AM | $57.80 | Down $ -0.01 | $57.83 | $57.80 | 1,100 |
11:04 AM | $57.80 | Up $0.00 | $57.83 | $57.80 | 0 |
11:03 AM | $57.81 | Down $ -0.01 | $57.81 | $57.81 | 200 |
11:02 AM | $57.82 | Down $ -0.04 | $57.83 | $57.82 | 200 |
11:01 AM | $57.86 | Up $0.01 | $57.86 | $57.85 | 200 |
11:00 AM | $57.85 | Up $0.01 | $57.89 | $57.85 | 200 |
10:59 AM | $57.84 | Up $0.01 | $57.84 | $57.84 | 100 |
10:58 AM | $57.83 | Down $ -0.01 | $57.83 | $57.82 | 300 |
10:57 AM | $57.84 | Up $0.03 | $57.84 | $57.84 | 700 |
10:56 AM | $57.81 | Up $0.01 | $57.81 | $57.80 | 800 |
10:55 AM | $57.80 | Down $ -0.04 | $57.82 | $57.80 | 800 |
10:54 AM | $57.84 | Up $0.06 | $57.87 | $57.83 | 900 |
10:53 AM | $57.78 | Down $ -0.04 | $57.78 | $57.78 | 300 |
10:52 AM | $57.82 | Up $0.02 | $57.82 | $57.78 | 900 |
10:51 AM | $57.80 | Down $ -0.01 | $57.80 | $57.76 | 300 |
10:50 AM | $57.81 | Down $ -0.02 | $57.81 | $57.78 | 2,000 |
10:49 AM | $57.83 | Up $0.04 | $57.83 | $57.81 | 1,800 |
10:48 AM | $57.79 | Up $0.02 | $57.79 | $57.75 | 800 |
10:47 AM | $57.77 | Up $0.01 | $57.77 | $57.77 | 200 |
10:45 AM | $57.76 | Down $ -0.03 | $57.76 | $57.76 | 200 |
10:45 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
10:44 AM | $57.79 | Up $0.04 | $57.79 | $57.79 | 700 |
10:43 AM | $57.75 | Up $0.05 | $57.75 | $57.71 | 1,100 |
10:42 AM | $57.70 | Down $ -0.01 | $57.70 | $57.70 | 100 |
10:41 AM | $57.71 | Up $0.02 | $57.73 | $57.71 | 500 |
10:40 AM | $57.69 | Down $ -0.01 | $57.75 | $57.69 | 700 |
10:39 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 100 |
10:38 AM | $57.70 | Up $0.00 | $57.71 | $57.70 | 200 |
10:37 AM | $57.70 | Down $ -0.01 | $57.70 | $57.70 | 200 |
10:35 AM | $57.71 | Up $0.06 | $57.71 | $57.67 | 800 |
10:35 AM | $57.71 | Up $0.00 | $57.71 | $57.67 | 0 |
10:34 AM | $57.65 | Down $ -0.01 | $57.66 | $57.65 | 600 |
10:33 AM | $57.66 | Up $0.05 | $57.66 | $57.59 | 800 |
10:32 AM | $57.61 | Up $0.00 | $57.61 | $57.58 | 400 |
10:31 AM | $57.61 | Down $ -0.02 | $57.65 | $57.61 | 700 |
10:30 AM | $57.63 | Down $ -0.03 | $57.63 | $57.63 | 200 |
10:29 AM | $57.66 | Down $ -0.05 | $57.71 | $57.66 | 1,300 |
10:28 AM | $57.71 | Up $0.00 | $57.72 | $57.68 | 1,200 |
10:27 AM | $57.71 | Up $0.05 | $57.71 | $57.67 | 1,600 |
10:26 AM | $57.66 | Up $0.02 | $57.67 | $57.61 | 800 |
10:25 AM | $57.64 | Up $0.02 | $57.64 | $57.63 | 300 |
10:24 AM | $57.62 | Down $ -0.05 | $57.68 | $57.62 | 800 |
10:23 AM | $57.67 | Down $ -0.06 | $57.73 | $57.64 | 1,500 |
10:22 AM | $57.73 | Up $0.00 | $57.73 | $57.73 | 100 |
10:21 AM | $57.73 | Up $0.00 | $57.79 | $57.71 | 1,600 |
10:20 AM | $57.73 | Down $ -0.05 | $57.74 | $57.72 | 700 |
10:19 AM | $57.78 | Up $0.03 | $57.78 | $57.77 | 600 |
10:18 AM | $57.75 | Down $ -0.04 | $57.75 | $57.75 | 3,300 |
10:17 AM | $57.79 | Up $0.00 | $57.79 | $57.73 | 1,200 |
10:16 AM | $57.79 | Down $ -0.12 | $57.89 | $57.79 | 700 |
10:15 AM | $57.91 | Down $ -0.05 | $57.91 | $57.91 | 200 |
10:14 AM | $57.96 | Down $ -0.04 | $58.00 | $57.96 | 900 |
10:13 AM | $58.00 | Up $0.06 | $58.00 | $57.92 | 500 |
10:12 AM | $57.94 | Up $0.12 | $57.96 | $57.85 | 2,600 |
10:11 AM | $57.82 | Down $ -0.02 | $57.84 | $57.82 | 600 |
10:10 AM | $57.84 | Up $0.07 | $57.84 | $57.75 | 1,300 |
10:09 AM | $57.77 | Down $ -0.08 | $57.81 | $57.77 | 800 |
10:08 AM | $57.85 | Up $0.04 | $57.86 | $57.81 | 1,600 |
10:06 AM | $57.81 | Up $0.08 | $57.81 | $57.79 | 700 |
10:06 AM | $57.81 | Up $0.00 | $57.81 | $57.79 | 0 |
10:05 AM | $57.73 | Up $0.06 | $57.76 | $57.73 | 1,400 |
10:04 AM | $57.67 | Down $ -0.01 | $57.67 | $57.64 | 300 |
10:03 AM | $57.68 | Up $0.01 | $57.68 | $57.65 | 400 |
10:02 AM | $57.67 | Up $0.00 | $57.69 | $57.66 | 800 |
10:01 AM | $57.67 | Up $0.01 | $57.70 | $57.60 | 2,600 |
10:00 AM | $57.66 | Down $ -0.06 | $57.76 | $57.66 | 7,900 |
09:59 AM | $57.72 | Down $ -0.18 | $57.91 | $57.72 | 2,400 |
09:58 AM | $57.90 | Down $ -0.03 | $57.92 | $57.90 | 400 |
09:57 AM | $57.93 | Down $ -0.01 | $57.93 | $57.91 | 1,800 |
09:56 AM | $57.94 | Up $0.07 | $57.94 | $57.92 | 900 |
09:55 AM | $57.87 | Down $ -0.04 | $57.90 | $57.87 | 400 |
09:54 AM | $57.91 | Down $ -0.03 | $57.94 | $57.91 | 200 |
09:53 AM | $57.94 | Down $ -0.02 | $57.97 | $57.94 | 1,400 |
09:52 AM | $57.96 | Down $ -0.06 | $58.03 | $57.96 | 600 |
09:51 AM | $58.02 | Up $0.01 | $58.07 | $58.01 | 2,400 |
09:50 AM | $58.01 | Down $ -0.01 | $58.06 | $58.01 | 1,300 |
09:49 AM | $58.02 | Up $0.05 | $58.03 | $57.95 | 2,100 |
09:48 AM | $57.97 | Down $ -0.07 | $58.05 | $57.97 | 1,700 |
09:46 AM | $58.04 | Up $0.06 | $58.04 | $58.00 | 200 |
09:46 AM | $58.04 | Up $0.00 | $58.04 | $58.00 | 0 |
09:45 AM | $57.98 | Down $ -0.02 | $58.03 | $57.97 | 1,000 |
09:44 AM | $58.00 | Down $ -0.07 | $58.02 | $58.00 | 400 |
09:43 AM | $58.07 | Up $0.01 | $58.07 | $58.07 | 100 |
09:42 AM | $58.06 | Up $0.17 | $58.09 | $57.94 | 1,400 |
09:41 AM | $57.89 | Up $0.04 | $57.89 | $57.82 | 800 |
09:40 AM | $57.85 | Up $0.03 | $57.85 | $57.76 | 2,100 |
09:39 AM | $57.82 | Down $ -0.10 | $58.01 | $57.82 | 3,100 |
09:38 AM | $57.92 | Up $0.08 | $57.92 | $57.82 | 600 |
09:37 AM | $57.84 | Up $0.16 | $57.89 | $57.76 | 1,800 |
09:36 AM | $57.68 | Down $ -0.06 | $57.81 | $57.68 | 2,200 |
09:35 AM | $57.74 | Up $0.13 | $57.74 | $57.61 | 1,400 |
09:32 AM | $57.61 | Down $ -0.14 | $57.61 | $57.57 | 200 |
09:32 AM | $57.61 | Up $0.00 | $57.61 | $57.57 | 0 |
09:32 AM | $57.61 | Up $0.00 | $57.61 | $57.57 | 0 |
09:31 AM | $57.75 | Down $ -0.36 | $58.31 | $57.69 | 2,500 |
09:30 AM | $58.11 | Up $0.86 | $58.13 | $57.05 | 10,000 |
Previous close | $57.25 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
04-02-2025 | $56.63 | $57.61 | $57.63 | $56.61 | 2,216,900 |
03-02-2025 | $57.25 | $57.38 | $57.53 | $56.88 | 3,834,000 |
31-01-2025 | $57.88 | $58.25 | $58.40 | $57.70 | 864,600 |
30-01-2025 | $58.85 | $58.63 | $59.12 | $58.58 | 226,600 |
29-01-2025 | $58.08 | $58.00 | $58.24 | $57.87 | 148,400 |
28-01-2025 | $58.04 | $58.30 | $58.37 | $57.93 | 135,600 |
27-01-2025 | $58.33 | $58.32 | $58.77 | $58.21 | 232,500 |
24-01-2025 | $58.77 | $58.80 | $58.89 | $58.72 | 102,100 |
23-01-2025 | $58.51 | $58.31 | $58.62 | $58.22 | 62,900 |
22-01-2025 | $58.31 | $58.42 | $58.50 | $58.26 | 85,700 |
21-01-2025 | $59.10 | $58.82 | $59.16 | $58.82 | 178,600 |
20-01-2025 | $58.31 | $58.09 | $58.42 | $58.07 | 805,500 |
17-01-2025 | $57.80 | $57.74 | $58.15 | $57.46 | 778,600 |
16-01-2025 | $58.88 | $59.36 | $59.39 | $58.75 | 245,900 |
15-01-2025 | $59.62 | $59.44 | $59.68 | $59.34 | 163,000 |
14-01-2025 | $59.31 | $59.28 | $59.40 | $59.15 | 283,400 |
13-01-2025 | $59.22 | $59.25 | $59.34 | $59.09 | 178,500 |
10-01-2025 | $59.43 | $59.12 | $59.48 | $59.05 | 106,300 |
09-01-2025 | $59.57 | $59.55 | $59.61 | $59.49 | 40,000 |
08-01-2025 | $59.38 | $59.46 | $59.60 | $59.33 | 321,000 |
07-01-2025 | $59.13 | $59.46 | $59.50 | $58.97 | 54,800 |
06-01-2025 | $59.23 | $59.69 | $59.72 | $59.17 | 320,300 |
03-01-2025 | $59.38 | $59.42 | $59.65 | $59.24 | 304,700 |
02-01-2025 | $58.43 | $58.41 | $58.50 | $58.12 | 200,800 |
31-12-2024 | $58.75 | $58.57 | $58.77 | $58.50 | 136,000 |
30-12-2024 | $58.66 | $58.66 | $58.80 | $58.59 | 127,500 |
27-12-2024 | $58.79 | $58.67 | $58.87 | $58.55 | 120,200 |
24-12-2024 | $58.82 | $59.07 | $59.12 | $58.78 | 41,100 |
23-12-2024 | $59.04 | $58.87 | $59.13 | $58.72 | 186,700 |
20-12-2024 | $58.53 | $56.53 | $59.02 | $56.46 | 1,029,200 |
Graphs are not available, please refer to the detailed table