Quotes and Market Data
Find a quote
GROUPE DYNAMITE INC
52.02 Up 4.41 (8.48 %)
Delayed : 2025/09/12 07:56:25
- Previous close $47.61
- Opening $49.20
- Price Ask $54.50
- Price Bid $54.50
- Size Bid 3
- Size Ask 4
- Today High $52.30
- Today Low $48.37
- 52 Weeks High $52.30
- 52 Weeks Low $10.35
- Volume 431,360
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.02 | Up $0.03 | $52.02 | $52.02 | 67,300 |
| 03:59 PM | $51.99 | Up $0.05 | $52.03 | $51.92 | 3,100 |
| 03:58 PM | $51.95 | Up $0.05 | $51.99 | $51.89 | 1,900 |
| 03:57 PM | $51.90 | Up $0.03 | $51.92 | $51.90 | 1,100 |
| 03:56 PM | $51.87 | Down $ -0.09 | $51.90 | $51.82 | 3,100 |
| 03:55 PM | $51.96 | Down $ -0.04 | $51.99 | $51.95 | 1,900 |
| 03:54 PM | $52.00 | Down $ -0.04 | $52.04 | $52.00 | 3,300 |
| 03:53 PM | $52.04 | Down $ -0.09 | $52.07 | $52.04 | 2,900 |
| 03:52 PM | $52.13 | Up $0.12 | $52.13 | $52.04 | 1,200 |
| 03:51 PM | $52.01 | Down $ -0.09 | $52.06 | $52.01 | 2,600 |
| 03:50 PM | $52.10 | Up $0.15 | $52.10 | $51.97 | 3,500 |
| 03:49 PM | $51.95 | Up $0.02 | $51.99 | $51.95 | 700 |
| 03:48 PM | $51.93 | Down $ -0.08 | $51.97 | $51.93 | 1,300 |
| 03:47 PM | $52.01 | Down $ -0.12 | $52.09 | $52.01 | 1,000 |
| 03:46 PM | $52.13 | Down $ -0.09 | $52.22 | $52.13 | 3,500 |
| 03:43 PM | $52.22 | Down $ -0.04 | $52.26 | $52.22 | 3,300 |
| 03:43 PM | $52.22 | Up $0.00 | $52.26 | $52.22 | 0 |
| 03:43 PM | $52.22 | Up $0.00 | $52.26 | $52.22 | 0 |
| 03:42 PM | $52.26 | Up $0.00 | $52.26 | $52.26 | 200 |
| 03:41 PM | $52.26 | Down $ -0.02 | $52.30 | $52.26 | 200 |
| 03:40 PM | $52.28 | Up $0.21 | $52.28 | $52.00 | 31,300 |
| 03:39 PM | $52.07 | Up $0.06 | $52.07 | $52.02 | 300 |
| 03:38 PM | $52.01 | Up $0.20 | $52.01 | $51.86 | 1,100 |
| 03:37 PM | $51.81 | Up $0.00 | $51.86 | $51.81 | 900 |
| 03:33 PM | $51.81 | Down $ -0.09 | $51.87 | $51.81 | 1,400 |
| 03:33 PM | $51.81 | Up $0.00 | $51.87 | $51.81 | 0 |
| 03:33 PM | $51.81 | Up $0.00 | $51.87 | $51.81 | 0 |
| 03:33 PM | $51.81 | Up $0.00 | $51.87 | $51.81 | 0 |
| 03:32 PM | $51.90 | Down $ -0.09 | $51.98 | $51.90 | 1,500 |
| 03:31 PM | $51.99 | Up $0.01 | $52.00 | $51.98 | 500 |
| 03:29 PM | $51.98 | Down $ -0.02 | $51.98 | $51.98 | 100 |
| 03:29 PM | $51.98 | Up $0.00 | $51.98 | $51.98 | 0 |
| 03:28 PM | $52.00 | Up $0.03 | $52.00 | $51.94 | 2,100 |
| 03:27 PM | $51.97 | Up $0.14 | $52.03 | $51.97 | 2,000 |
| 03:25 PM | $51.83 | Up $0.13 | $51.83 | $51.70 | 2,300 |
| 03:25 PM | $51.83 | Up $0.00 | $51.83 | $51.70 | 0 |
| 03:24 PM | $51.70 | Up $0.04 | $51.70 | $51.66 | 400 |
| 03:23 PM | $51.66 | Up $0.02 | $51.66 | $51.59 | 1,400 |
| 03:21 PM | $51.64 | Down $ -0.02 | $51.66 | $51.64 | 700 |
| 03:21 PM | $51.64 | Up $0.00 | $51.66 | $51.64 | 0 |
| 03:20 PM | $51.66 | Up $0.02 | $51.66 | $51.65 | 600 |
| 03:19 PM | $51.63 | Up $0.10 | $51.63 | $51.53 | 1,000 |
| 03:17 PM | $51.53 | Down $ -0.08 | $51.58 | $51.52 | 2,600 |
| 03:17 PM | $51.53 | Up $0.00 | $51.58 | $51.52 | 0 |
| 03:15 PM | $51.61 | Down $ -0.03 | $51.66 | $51.61 | 2,200 |
| 03:15 PM | $51.61 | Up $0.00 | $51.66 | $51.61 | 0 |
| 03:14 PM | $51.64 | Up $0.09 | $51.69 | $51.61 | 500 |
| 03:13 PM | $51.55 | Up $0.26 | $51.55 | $51.36 | 2,500 |
| 03:11 PM | $51.29 | Up $0.07 | $51.32 | $51.25 | 2,800 |
| 03:11 PM | $51.29 | Up $0.00 | $51.32 | $51.25 | 0 |
| 03:10 PM | $51.22 | Down $ -0.02 | $51.22 | $51.22 | 100 |
| 03:09 PM | $51.24 | Down $ -0.01 | $51.26 | $51.24 | 2,300 |
| 03:08 PM | $51.25 | Up $0.00 | $51.28 | $51.25 | 1,000 |
| 03:07 PM | $51.25 | Up $0.00 | $51.25 | $51.18 | 1,700 |
| 03:06 PM | $51.25 | Up $0.00 | $51.27 | $51.24 | 1,300 |
| 03:05 PM | $51.25 | Up $0.03 | $51.27 | $51.24 | 1,800 |
| 03:01 PM | $51.22 | Up $0.11 | $51.27 | $51.11 | 2,900 |
| 03:01 PM | $51.22 | Up $0.00 | $51.27 | $51.11 | 0 |
| 03:01 PM | $51.22 | Up $0.00 | $51.27 | $51.11 | 0 |
| 03:01 PM | $51.22 | Up $0.00 | $51.27 | $51.11 | 0 |
| 03:00 PM | $51.11 | Down $ -0.01 | $51.11 | $51.07 | 1,600 |
| 02:59 PM | $51.12 | Down $ -0.01 | $51.12 | $51.12 | 100 |
| 02:58 PM | $51.13 | Down $ -0.07 | $51.20 | $51.13 | 700 |
| 02:56 PM | $51.20 | Down $ -0.04 | $51.20 | $51.20 | 200 |
| 02:56 PM | $51.20 | Up $0.00 | $51.20 | $51.20 | 0 |
| 02:52 PM | $51.24 | Down $ -0.09 | $51.27 | $51.24 | 300 |
| 02:52 PM | $51.24 | Up $0.00 | $51.27 | $51.24 | 0 |
| 02:52 PM | $51.24 | Up $0.00 | $51.27 | $51.24 | 0 |
| 02:52 PM | $51.24 | Up $0.00 | $51.27 | $51.24 | 0 |
| 02:51 PM | $51.33 | Down $ -0.01 | $51.33 | $51.32 | 200 |
| 02:50 PM | $51.34 | Down $ -0.08 | $51.37 | $51.34 | 1,000 |
| 02:49 PM | $51.42 | Up $0.01 | $51.42 | $51.42 | 100 |
| 02:48 PM | $51.42 | Down $ -0.04 | $51.42 | $51.39 | 500 |
| 02:45 PM | $51.45 | Up $0.19 | $51.45 | $51.30 | 900 |
| 02:45 PM | $51.45 | Up $0.00 | $51.45 | $51.30 | 0 |
| 02:45 PM | $51.45 | Up $0.00 | $51.45 | $51.30 | 0 |
| 02:43 PM | $51.26 | Up $0.03 | $51.26 | $51.25 | 700 |
| 02:43 PM | $51.26 | Up $0.00 | $51.26 | $51.25 | 0 |
| 02:42 PM | $51.23 | Down $ -0.19 | $51.37 | $51.23 | 1,600 |
| 02:38 PM | $51.42 | Down $ -0.02 | $51.42 | $51.42 | 100 |
| 02:38 PM | $51.42 | Up $0.00 | $51.42 | $51.42 | 0 |
| 02:38 PM | $51.42 | Up $0.00 | $51.42 | $51.42 | 0 |
| 02:38 PM | $51.42 | Up $0.00 | $51.42 | $51.42 | 0 |
| 02:37 PM | $51.43 | Up $0.03 | $51.43 | $51.43 | 100 |
| 02:36 PM | $51.40 | Down $ -0.07 | $51.49 | $51.40 | 2,400 |
| 02:35 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 200 |
| 02:34 PM | $51.47 | Up $0.02 | $51.48 | $51.47 | 300 |
| 02:32 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 100 |
| 02:32 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 02:31 PM | $51.46 | Up $0.10 | $51.50 | $51.39 | 1,500 |
| 02:30 PM | $51.35 | Up $0.25 | $51.35 | $51.10 | 4,000 |
| 02:29 PM | $51.10 | Down $0.00 | $51.10 | $51.10 | 200 |
| 02:27 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 200 |
| 02:27 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 02:26 PM | $51.11 | Down $ -0.01 | $51.11 | $51.11 | 100 |
| 02:24 PM | $51.11 | Up $0.11 | $51.11 | $51.00 | 1,800 |
| 02:24 PM | $51.11 | Up $0.00 | $51.11 | $51.00 | 0 |
| 02:21 PM | $51.00 | Up $0.01 | $51.00 | $51.00 | 100 |
| 02:21 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 0 |
| 02:21 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 0 |
| 02:20 PM | $50.99 | Down $ -0.02 | $51.02 | $50.98 | 400 |
| 02:19 PM | $51.01 | Up $0.02 | $51.01 | $50.98 | 1,500 |
| 02:18 PM | $50.99 | Up $0.04 | $50.99 | $50.98 | 600 |
| 02:17 PM | $50.95 | Up $0.00 | $50.95 | $50.95 | 100 |
| 02:16 PM | $50.95 | Down $ -0.06 | $51.03 | $50.95 | 2,100 |
| 02:15 PM | $51.01 | Down $ -0.01 | $51.01 | $51.01 | 100 |
| 02:13 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 100 |
| 02:13 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 02:12 PM | $51.02 | Down $ -0.03 | $51.05 | $51.02 | 1,200 |
| 02:11 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 100 |
| 02:07 PM | $51.05 | Down $ -0.01 | $51.05 | $51.05 | 100 |
| 02:07 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 0 |
| 02:07 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 0 |
| 02:07 PM | $51.05 | Up $0.00 | $51.05 | $51.05 | 0 |
| 02:06 PM | $51.06 | Up $0.02 | $51.08 | $51.03 | 1,200 |
| 02:05 PM | $51.03 | Down $ -0.04 | $51.03 | $51.03 | 200 |
| 02:02 PM | $51.07 | Down $ -0.07 | $51.11 | $51.07 | 1,000 |
| 02:02 PM | $51.07 | Up $0.00 | $51.11 | $51.07 | 0 |
| 02:02 PM | $51.07 | Up $0.00 | $51.11 | $51.07 | 0 |
| 02:01 PM | $51.14 | Up $0.00 | $51.14 | $51.14 | 1,400 |
| 02:00 PM | $51.14 | Up $0.02 | $51.14 | $51.14 | 200 |
| 01:59 PM | $51.13 | Up $0.15 | $51.14 | $51.02 | 2,800 |
| 01:57 PM | $50.98 | Down $ -0.03 | $51.03 | $50.98 | 700 |
| 01:57 PM | $50.98 | Up $0.00 | $51.03 | $50.98 | 0 |
| 01:56 PM | $51.01 | Down $ -0.05 | $51.02 | $51.00 | 800 |
| 01:55 PM | $51.06 | Down $ -0.02 | $51.09 | $51.06 | 1,000 |
| 01:53 PM | $51.07 | Up $0.01 | $51.07 | $51.06 | 300 |
| 01:53 PM | $51.07 | Up $0.00 | $51.07 | $51.06 | 0 |
| 01:52 PM | $51.06 | Up $0.00 | $51.06 | $51.04 | 200 |
| 01:49 PM | $51.06 | Up $0.02 | $51.06 | $51.06 | 100 |
| 01:49 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 0 |
| 01:49 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 0 |
| 01:48 PM | $51.04 | Up $0.01 | $51.04 | $51.04 | 200 |
| 01:47 PM | $51.03 | Up $0.06 | $51.03 | $51.00 | 700 |
| 01:46 PM | $50.97 | Up $0.03 | $50.97 | $50.97 | 100 |
| 01:45 PM | $50.94 | Up $0.08 | $50.94 | $50.91 | 300 |
| 01:44 PM | $50.86 | Down $ -0.07 | $50.86 | $50.86 | 200 |
| 01:43 PM | $50.93 | Up $0.00 | $50.93 | $50.93 | 100 |
| 01:42 PM | $50.93 | Up $0.04 | $50.93 | $50.93 | 100 |
| 01:41 PM | $50.89 | Down $ -0.03 | $50.89 | $50.89 | 100 |
| 01:40 PM | $50.92 | Down $ -0.01 | $50.92 | $50.92 | 300 |
| 01:37 PM | $50.93 | Down $ -0.07 | $51.03 | $50.93 | 1,500 |
| 01:37 PM | $50.93 | Up $0.00 | $51.03 | $50.93 | 0 |
| 01:37 PM | $50.93 | Up $0.00 | $51.03 | $50.93 | 0 |
| 01:36 PM | $51.00 | Up $0.00 | $51.00 | $50.95 | 200 |
| 01:35 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 200 |
| 01:34 PM | $51.00 | Up $0.00 | $51.00 | $50.97 | 800 |
| 01:33 PM | $51.00 | Up $0.00 | $51.01 | $51.00 | 600 |
| 01:32 PM | $51.00 | Down $ -0.02 | $51.00 | $51.00 | 100 |
| 01:30 PM | $51.02 | Down $ -0.03 | $51.02 | $51.02 | 100 |
| 01:30 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 01:29 PM | $51.05 | Down $ -0.03 | $51.08 | $50.99 | 1,300 |
| 01:28 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 300 |
| 01:27 PM | $51.08 | Up $0.04 | $51.08 | $51.08 | 100 |
| 01:26 PM | $51.04 | Up $0.04 | $51.04 | $51.04 | 100 |
| 01:25 PM | $51.00 | Up $0.14 | $51.00 | $50.93 | 500 |
| 01:24 PM | $50.86 | Up $0.07 | $50.87 | $50.80 | 600 |
| 01:23 PM | $50.79 | Up $0.01 | $50.79 | $50.79 | 100 |
| 01:20 PM | $50.78 | Up $0.01 | $50.78 | $50.78 | 100 |
| 01:20 PM | $50.78 | Up $0.00 | $50.78 | $50.78 | 0 |
| 01:20 PM | $50.78 | Up $0.00 | $50.78 | $50.78 | 0 |
| 01:17 PM | $50.77 | Up $0.05 | $50.77 | $50.73 | 600 |
| 01:17 PM | $50.77 | Up $0.00 | $50.77 | $50.73 | 0 |
| 01:17 PM | $50.77 | Up $0.00 | $50.77 | $50.73 | 0 |
| 01:16 PM | $50.72 | Down $ -0.17 | $50.87 | $50.72 | 1,300 |
| 01:14 PM | $50.89 | Up $0.00 | $50.89 | $50.89 | 100 |
| 01:14 PM | $50.89 | Up $0.00 | $50.89 | $50.89 | 0 |
| 01:12 PM | $50.89 | Up $0.05 | $50.89 | $50.87 | 200 |
| 01:12 PM | $50.89 | Up $0.00 | $50.89 | $50.87 | 0 |
| 01:10 PM | $50.84 | Down $ -0.04 | $50.86 | $50.84 | 800 |
| 01:10 PM | $50.84 | Up $0.00 | $50.86 | $50.84 | 0 |
| 01:07 PM | $50.88 | Down $ -0.02 | $50.90 | $50.88 | 200 |
| 01:07 PM | $50.88 | Up $0.00 | $50.90 | $50.88 | 0 |
| 01:07 PM | $50.88 | Up $0.00 | $50.90 | $50.88 | 0 |
| 01:06 PM | $50.90 | Down $ -0.05 | $50.92 | $50.90 | 200 |
| 01:05 PM | $50.95 | Down $ -0.12 | $51.08 | $50.95 | 2,400 |
| 01:02 PM | $51.07 | Up $0.02 | $51.07 | $51.07 | 100 |
| 01:02 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 0 |
| 01:02 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 0 |
| 01:01 PM | $51.06 | Up $0.04 | $51.10 | $51.00 | 4,100 |
| 12:59 PM | $51.02 | Up $0.02 | $51.02 | $51.02 | 100 |
| 12:59 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 12:58 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 300 |
| 12:56 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 100 |
| 12:56 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 0 |
| 12:55 PM | $51.00 | Up $0.00 | $51.02 | $51.00 | 1,200 |
| 12:54 PM | $51.00 | Up $0.03 | $51.00 | $51.00 | 100 |
| 12:52 PM | $50.97 | Down $ -0.03 | $50.97 | $50.97 | 100 |
| 12:52 PM | $50.97 | Up $0.00 | $50.97 | $50.97 | 0 |
| 12:50 PM | $51.00 | Up $0.24 | $51.00 | $50.79 | 1,300 |
| 12:50 PM | $51.00 | Up $0.00 | $51.00 | $50.79 | 0 |
| 12:49 PM | $50.76 | Up $0.09 | $50.76 | $50.69 | 600 |
| 12:48 PM | $50.67 | Down $ -0.03 | $50.68 | $50.67 | 300 |
| 12:47 PM | $50.70 | Down $ -0.06 | $50.72 | $50.70 | 200 |
| 12:46 PM | $50.77 | Up $0.01 | $50.80 | $50.77 | 600 |
| 12:45 PM | $50.76 | Down $ -0.04 | $50.76 | $50.72 | 800 |
| 12:42 PM | $50.80 | Down $ -0.11 | $50.90 | $50.80 | 1,300 |
| 12:42 PM | $50.80 | Up $0.00 | $50.90 | $50.80 | 0 |
| 12:42 PM | $50.80 | Up $0.00 | $50.90 | $50.80 | 0 |
| 12:41 PM | $50.91 | Down $ -0.09 | $50.95 | $50.85 | 1,300 |
| 12:40 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 200 |
| 12:37 PM | $51.00 | Up $0.05 | $51.00 | $50.96 | 900 |
| 12:37 PM | $51.00 | Up $0.00 | $51.00 | $50.96 | 0 |
| 12:37 PM | $51.00 | Up $0.00 | $51.00 | $50.96 | 0 |
| 12:36 PM | $50.95 | Up $0.04 | $50.95 | $50.94 | 200 |
| 12:35 PM | $50.92 | Down $ -0.01 | $50.92 | $50.89 | 400 |
| 12:34 PM | $50.92 | Down $ -0.03 | $50.92 | $50.92 | 300 |
| 12:33 PM | $50.95 | Down $ -0.03 | $50.97 | $50.95 | 200 |
| 12:30 PM | $50.99 | Down $ -0.02 | $50.99 | $50.95 | 1,100 |
| 12:30 PM | $50.99 | Up $0.00 | $50.99 | $50.95 | 0 |
| 12:30 PM | $50.99 | Up $0.00 | $50.99 | $50.95 | 0 |
| 12:28 PM | $51.00 | Up $0.06 | $51.00 | $50.97 | 400 |
| 12:28 PM | $51.00 | Up $0.00 | $51.00 | $50.97 | 0 |
| 12:26 PM | $50.94 | Up $0.00 | $50.94 | $50.94 | 200 |
| 12:26 PM | $50.94 | Up $0.00 | $50.94 | $50.94 | 0 |
| 12:25 PM | $50.94 | Up $0.06 | $50.94 | $50.90 | 400 |
| 12:23 PM | $50.88 | Down $ -0.12 | $51.01 | $50.87 | 1,100 |
| 12:23 PM | $50.88 | Up $0.00 | $51.01 | $50.87 | 0 |
| 12:20 PM | $51.00 | Down $ -0.08 | $51.07 | $51.00 | 1,100 |
| 12:20 PM | $51.00 | Up $0.00 | $51.07 | $51.00 | 0 |
| 12:20 PM | $51.00 | Up $0.00 | $51.07 | $51.00 | 0 |
| 12:19 PM | $51.08 | Down $ -0.06 | $51.14 | $51.08 | 1,300 |
| 12:18 PM | $51.14 | Down $ -0.02 | $51.14 | $51.14 | 100 |
| 12:17 PM | $51.16 | Up $0.02 | $51.16 | $51.16 | 100 |
| 12:16 PM | $51.14 | Down $ -0.01 | $51.14 | $51.14 | 400 |
| 12:14 PM | $51.15 | Up $0.01 | $51.15 | $51.14 | 200 |
| 12:14 PM | $51.15 | Up $0.00 | $51.15 | $51.14 | 0 |
| 12:12 PM | $51.14 | Up $0.06 | $51.20 | $51.08 | 2,200 |
| 12:12 PM | $51.14 | Up $0.00 | $51.20 | $51.08 | 0 |
| 12:11 PM | $51.08 | Down $ -0.01 | $51.08 | $51.08 | 500 |
| 12:10 PM | $51.09 | Up $0.00 | $51.14 | $51.09 | 3,600 |
| 12:09 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 100 |
| 12:08 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 200 |
| 12:07 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 100 |
| 12:06 PM | $51.09 | Down $ -0.01 | $51.09 | $51.09 | 200 |
| 12:05 PM | $51.11 | Up $0.13 | $51.11 | $51.03 | 1,200 |
| 12:04 PM | $50.98 | Down $ -0.07 | $51.03 | $50.98 | 500 |
| 12:03 PM | $51.05 | Down $ -0.05 | $51.15 | $51.05 | 1,400 |
| 12:02 PM | $51.10 | Up $0.06 | $51.10 | $51.05 | 400 |
| 12:01 PM | $51.04 | Up $0.10 | $51.04 | $50.97 | 900 |
| 12:00 PM | $50.94 | Down $ -0.10 | $50.99 | $50.94 | 500 |
| 11:59 AM | $51.04 | Up $0.06 | $51.06 | $51.03 | 400 |
| 11:58 AM | $50.98 | Down $ -0.11 | $51.13 | $50.98 | 1,600 |
| 11:57 AM | $51.09 | Down $ -0.14 | $51.27 | $51.09 | 2,000 |
| 11:56 AM | $51.23 | Up $0.01 | $51.23 | $51.23 | 100 |
| 11:55 AM | $51.22 | Up $0.03 | $51.22 | $51.22 | 300 |
| 11:54 AM | $51.19 | Up $0.02 | $51.19 | $51.19 | 100 |
| 11:53 AM | $51.17 | Up $0.09 | $51.17 | $51.12 | 200 |
| 11:52 AM | $51.08 | Up $0.12 | $51.08 | $50.99 | 3,500 |
| 11:51 AM | $50.96 | Up $0.06 | $50.96 | $50.91 | 400 |
| 11:50 AM | $50.90 | Up $0.09 | $50.90 | $50.86 | 300 |
| 11:49 AM | $50.81 | Up $0.08 | $50.81 | $50.81 | 100 |
| 11:48 AM | $50.73 | Down $ -0.05 | $50.76 | $50.73 | 300 |
| 11:47 AM | $50.78 | Up $0.09 | $50.78 | $50.72 | 300 |
| 11:46 AM | $50.69 | Up $0.10 | $50.69 | $50.61 | 500 |
| 11:45 AM | $50.59 | Up $0.26 | $50.59 | $50.32 | 4,100 |
| 11:43 AM | $50.33 | Up $0.16 | $50.33 | $50.28 | 3,800 |
| 11:43 AM | $50.33 | Up $0.00 | $50.33 | $50.28 | 0 |
| 11:42 AM | $50.17 | Up $0.03 | $50.17 | $50.15 | 800 |
| 11:41 AM | $50.14 | Up $0.05 | $50.14 | $50.10 | 400 |
| 11:40 AM | $50.09 | Up $0.03 | $50.09 | $50.09 | 100 |
| 11:38 AM | $50.06 | Down $ -0.17 | $50.19 | $49.99 | 2,000 |
| 11:38 AM | $50.06 | Up $0.00 | $50.19 | $49.99 | 0 |
| 11:37 AM | $50.23 | Up $0.03 | $50.23 | $50.23 | 100 |
| 11:36 AM | $50.20 | Up $0.02 | $50.20 | $50.20 | 100 |
| 11:35 AM | $50.18 | Up $0.04 | $50.18 | $50.17 | 200 |
| 11:34 AM | $50.14 | Down $ -0.04 | $50.15 | $50.10 | 1,600 |
| 11:32 AM | $50.18 | Up $0.01 | $50.18 | $50.18 | 100 |
| 11:32 AM | $50.18 | Up $0.00 | $50.18 | $50.18 | 0 |
| 11:31 AM | $50.17 | Up $0.09 | $50.17 | $50.12 | 300 |
| 11:27 AM | $50.08 | Down $ -0.24 | $50.28 | $50.08 | 1,600 |
| 11:27 AM | $50.08 | Up $0.00 | $50.28 | $50.08 | 0 |
| 11:27 AM | $50.08 | Up $0.00 | $50.28 | $50.08 | 0 |
| 11:27 AM | $50.08 | Up $0.00 | $50.28 | $50.08 | 0 |
| 11:26 AM | $50.32 | Up $0.00 | $50.32 | $50.32 | 300 |
| 11:25 AM | $50.32 | Down $ -0.01 | $50.32 | $50.29 | 800 |
| 11:24 AM | $50.33 | Down $ -0.03 | $50.42 | $50.31 | 2,100 |
| 11:23 AM | $50.36 | Down $ -0.13 | $50.48 | $50.36 | 1,100 |
| 11:22 AM | $50.49 | Up $0.21 | $50.49 | $50.32 | 1,000 |
| 11:20 AM | $50.28 | Up $0.06 | $50.28 | $50.28 | 200 |
| 11:20 AM | $50.28 | Up $0.00 | $50.28 | $50.28 | 0 |
| 11:18 AM | $50.22 | Down $ -0.30 | $50.52 | $50.22 | 2,900 |
| 11:18 AM | $50.22 | Up $0.00 | $50.52 | $50.22 | 0 |
| 11:17 AM | $50.52 | Down $ -0.01 | $50.58 | $50.51 | 1,900 |
| 11:16 AM | $50.53 | Up $0.21 | $50.53 | $50.43 | 1,800 |
| 11:15 AM | $50.32 | Up $0.04 | $50.34 | $50.32 | 200 |
| 11:14 AM | $50.28 | Up $0.08 | $50.31 | $50.22 | 600 |
| 11:13 AM | $50.20 | Up $0.06 | $50.20 | $50.14 | 600 |
| 11:12 AM | $50.14 | Up $0.26 | $50.14 | $49.89 | 4,800 |
| 11:11 AM | $49.88 | Up $0.00 | $49.88 | $49.88 | 100 |
| 11:10 AM | $49.88 | Down $ -0.02 | $49.90 | $49.88 | 1,000 |
| 11:09 AM | $49.90 | Up $0.00 | $49.90 | $49.88 | 1,200 |
| 11:08 AM | $49.90 | Up $0.00 | $49.90 | $49.90 | 2,100 |
| 11:07 AM | $49.90 | Up $0.19 | $49.90 | $49.78 | 1,600 |
| 11:05 AM | $49.71 | Up $0.01 | $49.76 | $49.70 | 1,000 |
| 11:05 AM | $49.71 | Up $0.00 | $49.76 | $49.70 | 0 |
| 11:04 AM | $49.70 | Up $0.00 | $49.70 | $49.70 | 300 |
| 11:03 AM | $49.70 | Up $0.09 | $49.70 | $49.62 | 2,300 |
| 11:02 AM | $49.61 | Down $ -0.04 | $49.61 | $49.60 | 200 |
| 11:01 AM | $49.65 | Down $ -0.08 | $49.70 | $49.65 | 1,200 |
| 11:00 AM | $49.73 | Down $ -0.03 | $49.74 | $49.73 | 400 |
| 10:57 AM | $49.76 | Down $ -0.05 | $49.77 | $49.76 | 900 |
| 10:57 AM | $49.76 | Up $0.00 | $49.77 | $49.76 | 0 |
| 10:57 AM | $49.76 | Up $0.00 | $49.77 | $49.76 | 0 |
| 10:56 AM | $49.81 | Up $0.02 | $49.81 | $49.81 | 100 |
| 10:55 AM | $49.80 | Up $0.02 | $49.80 | $49.80 | 100 |
| 10:52 AM | $49.78 | Up $0.02 | $49.78 | $49.76 | 400 |
| 10:52 AM | $49.78 | Up $0.00 | $49.78 | $49.76 | 0 |
| 10:52 AM | $49.78 | Up $0.00 | $49.78 | $49.76 | 0 |
| 10:50 AM | $49.76 | Up $0.05 | $49.76 | $49.71 | 800 |
| 10:50 AM | $49.76 | Up $0.00 | $49.76 | $49.71 | 0 |
| 10:49 AM | $49.71 | Up $0.06 | $49.71 | $49.65 | 2,000 |
| 10:47 AM | $49.64 | Up $0.02 | $49.64 | $49.64 | 100 |
| 10:47 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 10:45 AM | $49.62 | Down $ -0.02 | $49.68 | $49.62 | 3,300 |
| 10:45 AM | $49.62 | Up $0.00 | $49.68 | $49.62 | 0 |
| 10:44 AM | $49.64 | Up $0.03 | $49.64 | $49.64 | 200 |
| 10:43 AM | $49.60 | Down $ -0.03 | $49.60 | $49.60 | 100 |
| 10:41 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 100 |
| 10:41 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 10:39 AM | $49.64 | Up $0.03 | $49.64 | $49.64 | 300 |
| 10:39 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 10:36 AM | $49.60 | Down $ -0.04 | $49.67 | $49.60 | 1,600 |
| 10:36 AM | $49.60 | Up $0.00 | $49.67 | $49.60 | 0 |
| 10:36 AM | $49.60 | Up $0.00 | $49.67 | $49.60 | 0 |
| 10:34 AM | $49.64 | Up $0.03 | $49.64 | $49.63 | 500 |
| 10:34 AM | $49.64 | Up $0.00 | $49.64 | $49.63 | 0 |
| 10:33 AM | $49.61 | Up $0.11 | $49.61 | $49.53 | 900 |
| 10:32 AM | $49.50 | Down $ -0.04 | $49.57 | $49.49 | 700 |
| 10:30 AM | $49.54 | Down $ -0.15 | $49.62 | $49.53 | 4,400 |
| 10:30 AM | $49.54 | Up $0.00 | $49.62 | $49.53 | 0 |
| 10:29 AM | $49.69 | Down $ -0.12 | $49.82 | $49.69 | 700 |
| 10:28 AM | $49.81 | Up $0.06 | $49.83 | $49.79 | 1,900 |
| 10:27 AM | $49.75 | Up $0.29 | $49.79 | $49.51 | 2,100 |
| 10:26 AM | $49.46 | Down $ -0.07 | $49.54 | $49.46 | 600 |
| 10:25 AM | $49.54 | Up $0.00 | $49.54 | $49.54 | 200 |
| 10:24 AM | $49.54 | Down $ -0.06 | $49.56 | $49.52 | 600 |
| 10:23 AM | $49.59 | Down $ -0.05 | $49.64 | $49.59 | 600 |
| 10:22 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 100 |
| 10:21 AM | $49.64 | Down $ -0.05 | $49.65 | $49.64 | 800 |
| 10:20 AM | $49.69 | Up $0.02 | $49.69 | $49.69 | 200 |
| 10:19 AM | $49.67 | Down $ -0.10 | $49.75 | $49.67 | 700 |
| 10:18 AM | $49.77 | Down $ -0.07 | $49.85 | $49.77 | 900 |
| 10:17 AM | $49.84 | Down $ -0.09 | $49.96 | $49.84 | 1,000 |
| 10:16 AM | $49.93 | Down $ -0.03 | $50.00 | $49.91 | 5,600 |
| 10:15 AM | $49.96 | Up $0.08 | $50.07 | $49.92 | 7,700 |
| 10:14 AM | $49.88 | Up $0.11 | $49.88 | $49.80 | 2,200 |
| 10:13 AM | $49.77 | Up $0.01 | $49.82 | $49.77 | 1,100 |
| 10:12 AM | $49.76 | Up $0.01 | $49.80 | $49.76 | 2,100 |
| 10:11 AM | $49.75 | Up $0.00 | $49.85 | $49.75 | 1,800 |
| 10:10 AM | $49.75 | Up $0.00 | $49.75 | $49.74 | 300 |
| 10:09 AM | $49.75 | Up $0.05 | $49.75 | $49.70 | 4,300 |
| 10:08 AM | $49.70 | Up $0.07 | $49.70 | $49.63 | 3,400 |
| 10:07 AM | $49.63 | Up $0.00 | $49.63 | $49.63 | 300 |
| 10:06 AM | $49.63 | Up $0.05 | $49.66 | $49.61 | 2,700 |
| 10:05 AM | $49.58 | Down $ -0.06 | $49.63 | $49.58 | 800 |
| 10:03 AM | $49.64 | Down $ -0.02 | $49.70 | $49.63 | 3,300 |
| 10:03 AM | $49.64 | Up $0.00 | $49.70 | $49.63 | 0 |
| 10:02 AM | $49.67 | Up $0.41 | $49.67 | $49.28 | 2,700 |
| 10:01 AM | $49.25 | Up $0.04 | $49.35 | $49.25 | 1,400 |
| 10:00 AM | $49.21 | Up $0.07 | $49.21 | $49.12 | 2,200 |
| 09:58 AM | $49.14 | Up $0.14 | $49.14 | $48.97 | 1,600 |
| 09:58 AM | $49.14 | Up $0.00 | $49.14 | $48.97 | 0 |
| 09:57 AM | $49.00 | Down $ -0.12 | $49.06 | $49.00 | 800 |
| 09:56 AM | $49.12 | Down $ -0.15 | $49.24 | $49.12 | 600 |
| 09:55 AM | $49.27 | Down $ -0.08 | $49.33 | $49.27 | 700 |
| 09:54 AM | $49.35 | Down $ -0.17 | $49.51 | $49.35 | 1,600 |
| 09:53 AM | $49.52 | Down $ -0.15 | $49.66 | $49.52 | 1,500 |
| 09:52 AM | $49.67 | Up $0.11 | $49.76 | $49.62 | 1,100 |
| 09:51 AM | $49.56 | Down $ -0.11 | $49.66 | $49.56 | 500 |
| 09:50 AM | $49.67 | Down $ -0.10 | $49.83 | $49.67 | 1,300 |
| 09:49 AM | $49.77 | Up $0.37 | $49.77 | $49.45 | 5,000 |
| 09:48 AM | $49.40 | Up $0.46 | $49.43 | $49.01 | 4,200 |
| 09:47 AM | $48.94 | Down $ -0.09 | $48.98 | $48.94 | 300 |
| 09:46 AM | $49.03 | Up $0.05 | $49.10 | $48.93 | 3,900 |
| 09:45 AM | $48.98 | Up $0.23 | $49.00 | $48.82 | 5,700 |
| 09:44 AM | $48.75 | Down $ -0.20 | $48.90 | $48.75 | 1,300 |
| 09:43 AM | $48.95 | Down $ -0.13 | $49.29 | $48.95 | 3,000 |
| 09:42 AM | $49.08 | Up $0.15 | $49.18 | $48.98 | 1,400 |
| 09:41 AM | $48.93 | Down $ -0.05 | $48.93 | $48.83 | 1,300 |
| 09:40 AM | $48.98 | Up $0.52 | $48.98 | $48.51 | 1,500 |
| 09:39 AM | $48.46 | Up $0.06 | $48.46 | $48.40 | 900 |
| 09:38 AM | $48.40 | Down $ -0.19 | $48.52 | $48.37 | 1,700 |
| 09:35 AM | $48.59 | Up $0.11 | $48.59 | $48.59 | 100 |
| 09:35 AM | $48.59 | Up $0.00 | $48.59 | $48.59 | 0 |
| 09:35 AM | $48.59 | Up $0.00 | $48.59 | $48.59 | 0 |
| 09:33 AM | $48.48 | Down $ -0.02 | $48.48 | $48.38 | 500 |
| 09:33 AM | $48.48 | Up $0.00 | $48.48 | $48.38 | 0 |
| 09:32 AM | $48.50 | Down $ -0.09 | $48.65 | $48.50 | 2,100 |
| 09:31 AM | $48.59 | Down $ -0.09 | $48.73 | $48.46 | 2,700 |
| 09:30 AM | $48.68 | Up $1.07 | $49.20 | $48.68 | 3,200 |
| Previous close | $47.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-09-2025 | $52.02 | $50.99 | $52.30 | $50.67 | 254,000 |
| 10-09-2025 | $47.61 | $48.72 | $48.72 | $46.64 | 226,200 |
| 09-09-2025 | $41.29 | $39.70 | $41.34 | $39.63 | 109,900 |
| 08-09-2025 | $40.00 | $39.47 | $40.11 | $39.30 | 74,300 |
| 05-09-2025 | $37.51 | $37.92 | $37.92 | $37.04 | 119,900 |
| 04-09-2025 | $37.87 | $37.99 | $38.06 | $37.41 | 56,600 |
| 03-09-2025 | $37.34 | $36.91 | $37.51 | $36.91 | 39,300 |
| 02-09-2025 | $35.70 | $35.51 | $35.85 | $35.12 | 20,300 |
| 29-08-2025 | $35.24 | $35.37 | $35.57 | $35.05 | 81,900 |
| 28-08-2025 | $35.82 | $35.35 | $35.82 | $35.00 | 48,100 |
| 27-08-2025 | $35.19 | $35.23 | $35.44 | $35.07 | 52,100 |
| 26-08-2025 | $34.96 | $34.87 | $35.82 | $34.86 | 487,200 |
| 25-08-2025 | $34.15 | $35.02 | $35.03 | $34.05 | 61,400 |
| 22-08-2025 | $35.33 | $35.59 | $35.62 | $34.99 | 112,700 |
| 21-08-2025 | $35.23 | $34.99 | $35.57 | $34.89 | 78,100 |
| 20-08-2025 | $36.86 | $36.91 | $37.05 | $36.59 | 83,200 |
| 19-08-2025 | $37.60 | $37.86 | $37.90 | $37.37 | 77,500 |
| 18-08-2025 | $38.20 | $38.63 | $38.80 | $37.60 | 126,200 |
| 15-08-2025 | $39.57 | $38.95 | $40.00 | $38.87 | 266,200 |
| 14-08-2025 | $39.43 | $38.85 | $39.46 | $38.82 | 90,300 |
| 13-08-2025 | $40.30 | $40.10 | $40.50 | $39.90 | 106,900 |
| 12-08-2025 | $39.64 | $39.58 | $39.77 | $39.40 | 54,900 |
| 11-08-2025 | $38.66 | $38.56 | $39.15 | $38.38 | 145,200 |
| 08-08-2025 | $37.73 | $37.26 | $37.79 | $36.85 | 179,200 |
| 07-08-2025 | $37.00 | $36.18 | $37.42 | $36.13 | 98,400 |
| 06-08-2025 | $36.33 | $35.73 | $36.59 | $35.66 | 113,600 |
| 05-08-2025 | $36.46 | $35.96 | $36.69 | $35.87 | 190,100 |
| 01-08-2025 | $33.96 | $33.80 | $34.12 | $33.79 | 60,800 |
| 31-07-2025 | $33.86 | $33.81 | $34.31 | $33.62 | 118,500 |
| 30-07-2025 | $33.23 | $33.76 | $33.78 | $32.89 | 83,400 |
Graphs are not available, please refer to the detailed table