Print

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
Back to top