Quotes and Market Data
Find a quote
MDA SPACE LTD
45.93 Up 7.13 (15.52 %)
Delayed : 2025/08/01 17:40:00
- Previous close $38.80
- Opening $43.00
- Price Ask $45.70
- Price Bid $45.70
- Size Bid 2
- Size Ask 30
- Today High $46.00
- Today Low $42.13
- 52 Weeks High $46.00
- 52 Weeks Low $11.78
- Volume 1,307,648
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.93 | Up $0.04 | $45.93 | $45.93 | 38,000 |
| 03:59 PM | $45.89 | Up $0.00 | $45.92 | $45.88 | 17,200 |
| 03:58 PM | $45.89 | Up $0.01 | $45.91 | $45.86 | 10,900 |
| 03:57 PM | $45.89 | Up $0.02 | $45.90 | $45.84 | 11,500 |
| 03:56 PM | $45.87 | Down $ -0.02 | $45.88 | $45.83 | 6,600 |
| 03:55 PM | $45.89 | Up $0.10 | $45.89 | $45.76 | 7,800 |
| 03:54 PM | $45.79 | Up $0.05 | $45.79 | $45.70 | 7,500 |
| 03:53 PM | $45.74 | Down $ -0.01 | $45.78 | $45.70 | 8,200 |
| 03:52 PM | $45.75 | Up $0.01 | $45.78 | $45.65 | 10,400 |
| 03:51 PM | $45.75 | Down $ -0.11 | $45.86 | $45.72 | 13,200 |
| 03:50 PM | $45.85 | Down $ -0.05 | $45.95 | $45.85 | 7,100 |
| 03:49 PM | $45.90 | Down $ -0.07 | $45.94 | $45.90 | 2,800 |
| 03:48 PM | $45.97 | Up $0.03 | $45.97 | $45.94 | 1,200 |
| 03:47 PM | $45.94 | Up $0.09 | $45.96 | $45.88 | 3,300 |
| 03:46 PM | $45.85 | Down $ -0.02 | $45.87 | $45.85 | 1,200 |
| 03:45 PM | $45.87 | Down $ -0.01 | $45.87 | $45.86 | 600 |
| 03:44 PM | $45.88 | Down $ -0.05 | $45.97 | $45.88 | 5,900 |
| 03:43 PM | $45.93 | Down $ -0.07 | $46.00 | $45.93 | 6,000 |
| 03:42 PM | $46.00 | Up $0.02 | $46.00 | $45.97 | 5,800 |
| 03:41 PM | $45.98 | Up $0.05 | $45.98 | $45.95 | 1,300 |
| 03:39 PM | $45.93 | Up $0.05 | $45.93 | $45.90 | 2,100 |
| 03:39 PM | $45.93 | Up $0.00 | $45.93 | $45.90 | 0 |
| 03:38 PM | $45.88 | Down $ -0.09 | $45.95 | $45.88 | 6,900 |
| 03:36 PM | $45.97 | Up $0.02 | $45.97 | $45.97 | 100 |
| 03:36 PM | $45.97 | Up $0.00 | $45.97 | $45.97 | 0 |
| 03:35 PM | $45.95 | Up $0.04 | $45.96 | $45.92 | 1,700 |
| 03:34 PM | $45.91 | Up $0.04 | $45.91 | $45.88 | 3,200 |
| 03:33 PM | $45.87 | Up $0.01 | $45.90 | $45.87 | 5,300 |
| 03:32 PM | $45.86 | Up $0.00 | $45.87 | $45.86 | 1,300 |
| 03:31 PM | $45.86 | Up $0.01 | $45.86 | $45.86 | 100 |
| 03:30 PM | $45.85 | Down $ -0.06 | $45.93 | $45.85 | 2,800 |
| 03:29 PM | $45.91 | Up $0.05 | $45.91 | $45.88 | 1,400 |
| 03:28 PM | $45.86 | Up $0.00 | $45.86 | $45.86 | 100 |
| 03:27 PM | $45.86 | Up $0.02 | $45.86 | $45.86 | 1,000 |
| 03:26 PM | $45.84 | Up $0.02 | $45.86 | $45.84 | 700 |
| 03:25 PM | $45.82 | Down $ -0.07 | $45.87 | $45.82 | 2,100 |
| 03:24 PM | $45.89 | Up $0.02 | $45.93 | $45.89 | 1,800 |
| 03:23 PM | $45.88 | Up $0.04 | $45.88 | $45.85 | 900 |
| 03:22 PM | $45.84 | Up $0.00 | $45.84 | $45.84 | 400 |
| 03:21 PM | $45.84 | Down $ -0.05 | $45.88 | $45.84 | 3,700 |
| 03:20 PM | $45.89 | Up $0.05 | $45.92 | $45.86 | 3,900 |
| 03:19 PM | $45.85 | Up $0.00 | $45.85 | $45.85 | 700 |
| 03:18 PM | $45.85 | Down $ -0.01 | $45.85 | $45.83 | 1,600 |
| 03:17 PM | $45.85 | Down $ -0.02 | $45.85 | $45.85 | 200 |
| 03:16 PM | $45.87 | Up $0.03 | $45.87 | $45.84 | 1,100 |
| 03:15 PM | $45.84 | Up $0.07 | $45.84 | $45.77 | 2,500 |
| 03:14 PM | $45.77 | Up $0.01 | $45.77 | $45.77 | 200 |
| 03:13 PM | $45.76 | Down $ -0.01 | $45.80 | $45.76 | 700 |
| 03:12 PM | $45.77 | Up $0.06 | $45.80 | $45.73 | 4,000 |
| 03:10 PM | $45.71 | Up $0.01 | $45.71 | $45.70 | 800 |
| 03:10 PM | $45.71 | Up $0.00 | $45.71 | $45.70 | 0 |
| 03:09 PM | $45.70 | Up $0.01 | $45.70 | $45.69 | 300 |
| 03:08 PM | $45.69 | Down $ -0.02 | $45.69 | $45.69 | 100 |
| 03:07 PM | $45.71 | Up $0.03 | $45.71 | $45.71 | 200 |
| 03:06 PM | $45.68 | Down $ -0.07 | $45.74 | $45.68 | 1,500 |
| 03:05 PM | $45.75 | Down $ -0.04 | $45.79 | $45.75 | 1,500 |
| 03:04 PM | $45.79 | Up $0.11 | $45.79 | $45.72 | 800 |
| 03:03 PM | $45.68 | Up $0.12 | $45.72 | $45.56 | 8,900 |
| 03:01 PM | $45.56 | Down $ -0.04 | $45.56 | $45.56 | 200 |
| 03:01 PM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 03:00 PM | $45.60 | Up $0.05 | $45.60 | $45.60 | 100 |
| 02:59 PM | $45.56 | Up $0.02 | $45.60 | $45.56 | 2,200 |
| 02:58 PM | $45.53 | Down $ -0.04 | $45.55 | $45.53 | 800 |
| 02:57 PM | $45.57 | Down $ -0.04 | $45.57 | $45.57 | 700 |
| 02:55 PM | $45.61 | Up $0.15 | $45.63 | $45.48 | 2,300 |
| 02:55 PM | $45.61 | Up $0.00 | $45.63 | $45.48 | 0 |
| 02:54 PM | $45.46 | Down $ -0.04 | $45.47 | $45.46 | 400 |
| 02:53 PM | $45.50 | Down $ -0.04 | $45.54 | $45.48 | 2,900 |
| 02:51 PM | $45.54 | Up $0.02 | $45.55 | $45.51 | 1,100 |
| 02:51 PM | $45.54 | Up $0.00 | $45.55 | $45.51 | 0 |
| 02:50 PM | $45.52 | Down $ -0.06 | $45.60 | $45.52 | 1,200 |
| 02:49 PM | $45.58 | Up $0.07 | $45.58 | $45.47 | 2,600 |
| 02:48 PM | $45.51 | Down $ -0.02 | $45.55 | $45.45 | 2,800 |
| 02:47 PM | $45.53 | Up $0.12 | $45.53 | $45.42 | 2,200 |
| 02:45 PM | $45.41 | Up $0.00 | $45.42 | $45.41 | 400 |
| 02:45 PM | $45.41 | Up $0.00 | $45.42 | $45.41 | 0 |
| 02:44 PM | $45.41 | Up $0.07 | $45.43 | $45.35 | 10,500 |
| 02:43 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 100 |
| 02:42 PM | $45.34 | Down $ -0.02 | $45.36 | $45.34 | 900 |
| 02:41 PM | $45.37 | Up $0.14 | $45.37 | $45.23 | 4,100 |
| 02:40 PM | $45.23 | Down $ -0.02 | $45.26 | $45.23 | 1,100 |
| 02:39 PM | $45.25 | Down $ -0.01 | $45.26 | $45.25 | 700 |
| 02:38 PM | $45.26 | Down $ -0.02 | $45.26 | $45.26 | 100 |
| 02:36 PM | $45.28 | Down $ -0.03 | $45.35 | $45.28 | 3,700 |
| 02:36 PM | $45.28 | Up $0.00 | $45.35 | $45.28 | 0 |
| 02:33 PM | $45.31 | Down $ -0.03 | $45.32 | $45.31 | 600 |
| 02:33 PM | $45.31 | Up $0.00 | $45.32 | $45.31 | 0 |
| 02:33 PM | $45.31 | Up $0.00 | $45.32 | $45.31 | 0 |
| 02:32 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 400 |
| 02:31 PM | $45.34 | Up $0.01 | $45.34 | $45.33 | 600 |
| 02:28 PM | $45.33 | Down $ -0.11 | $45.39 | $45.33 | 900 |
| 02:28 PM | $45.33 | Up $0.00 | $45.39 | $45.33 | 0 |
| 02:28 PM | $45.33 | Up $0.00 | $45.39 | $45.33 | 0 |
| 02:27 PM | $45.44 | Down $ -0.02 | $45.45 | $45.44 | 500 |
| 02:26 PM | $45.46 | Up $0.04 | $45.47 | $45.42 | 1,700 |
| 02:25 PM | $45.42 | Down $ -0.01 | $45.44 | $45.42 | 1,000 |
| 02:24 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 200 |
| 02:23 PM | $45.43 | Up $0.07 | $45.43 | $45.43 | 100 |
| 02:22 PM | $45.36 | Up $0.02 | $45.39 | $45.34 | 900 |
| 02:21 PM | $45.35 | Down $ -0.16 | $45.48 | $45.35 | 1,900 |
| 02:20 PM | $45.51 | Up $0.00 | $45.51 | $45.51 | 200 |
| 02:19 PM | $45.51 | Up $0.02 | $45.51 | $45.47 | 2,400 |
| 02:18 PM | $45.49 | Up $0.10 | $45.49 | $45.39 | 2,000 |
| 02:16 PM | $45.39 | Up $0.03 | $45.42 | $45.39 | 1,500 |
| 02:16 PM | $45.39 | Up $0.00 | $45.42 | $45.39 | 0 |
| 02:15 PM | $45.36 | Down $ -0.01 | $45.36 | $45.36 | 100 |
| 02:14 PM | $45.37 | Up $0.02 | $45.37 | $45.32 | 1,100 |
| 02:13 PM | $45.35 | Up $0.10 | $45.35 | $45.28 | 1,500 |
| 02:12 PM | $45.25 | Up $0.01 | $45.25 | $45.23 | 900 |
| 02:10 PM | $45.24 | Down $ -0.08 | $45.30 | $45.24 | 1,500 |
| 02:10 PM | $45.24 | Up $0.00 | $45.30 | $45.24 | 0 |
| 02:09 PM | $45.32 | Down $ -0.06 | $45.36 | $45.32 | 1,400 |
| 02:08 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 100 |
| 02:06 PM | $45.39 | Up $0.04 | $45.39 | $45.39 | 900 |
| 02:06 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 02:05 PM | $45.34 | Up $0.09 | $45.37 | $45.24 | 3,100 |
| 02:04 PM | $45.25 | Up $0.07 | $45.29 | $45.18 | 3,200 |
| 02:03 PM | $45.18 | Down $ -0.16 | $45.30 | $45.18 | 1,900 |
| 02:02 PM | $45.34 | Down $ -0.05 | $45.37 | $45.34 | 500 |
| 02:01 PM | $45.39 | Up $0.13 | $45.41 | $45.28 | 1,300 |
| 02:00 PM | $45.26 | Down $ -0.07 | $45.37 | $45.25 | 3,700 |
| 01:59 PM | $45.33 | Down $ -0.01 | $45.33 | $45.33 | 400 |
| 01:57 PM | $45.34 | Down $ -0.06 | $45.45 | $45.34 | 1,300 |
| 01:57 PM | $45.34 | Up $0.00 | $45.45 | $45.34 | 0 |
| 01:56 PM | $45.40 | Up $0.13 | $45.40 | $45.26 | 2,400 |
| 01:55 PM | $45.27 | Down $ -0.05 | $45.29 | $45.27 | 600 |
| 01:54 PM | $45.32 | Up $0.06 | $45.32 | $45.30 | 1,000 |
| 01:53 PM | $45.26 | Down $ -0.10 | $45.33 | $45.26 | 1,100 |
| 01:52 PM | $45.36 | Down $ -0.01 | $45.39 | $45.32 | 3,200 |
| 01:50 PM | $45.37 | Down $ -0.12 | $45.46 | $45.37 | 700 |
| 01:50 PM | $45.37 | Up $0.00 | $45.46 | $45.37 | 0 |
| 01:49 PM | $45.49 | Down $ -0.10 | $45.58 | $45.49 | 700 |
| 01:48 PM | $45.59 | Up $0.02 | $45.59 | $45.56 | 700 |
| 01:47 PM | $45.57 | Up $0.14 | $45.57 | $45.46 | 1,500 |
| 01:45 PM | $45.43 | Up $0.11 | $45.44 | $45.35 | 900 |
| 01:45 PM | $45.43 | Up $0.00 | $45.44 | $45.35 | 0 |
| 01:44 PM | $45.32 | Down $ -0.05 | $45.41 | $45.32 | 1,200 |
| 01:41 PM | $45.38 | Up $0.02 | $45.41 | $45.34 | 2,000 |
| 01:41 PM | $45.38 | Up $0.00 | $45.41 | $45.34 | 0 |
| 01:41 PM | $45.38 | Up $0.00 | $45.41 | $45.34 | 0 |
| 01:40 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 100 |
| 01:39 PM | $45.35 | Down $ -0.12 | $45.43 | $45.34 | 1,400 |
| 01:38 PM | $45.47 | Up $0.04 | $45.49 | $45.45 | 700 |
| 01:37 PM | $45.43 | Up $0.03 | $45.43 | $45.43 | 200 |
| 01:36 PM | $45.40 | Down $ -0.01 | $45.40 | $45.39 | 600 |
| 01:35 PM | $45.41 | Down $ -0.04 | $45.41 | $45.41 | 200 |
| 01:34 PM | $45.45 | Up $0.10 | $45.47 | $45.40 | 2,000 |
| 01:33 PM | $45.34 | Down $ -0.05 | $45.38 | $45.34 | 700 |
| 01:32 PM | $45.40 | Up $0.05 | $45.43 | $45.32 | 1,800 |
| 01:31 PM | $45.34 | Down $ -0.03 | $45.38 | $45.34 | 400 |
| 01:30 PM | $45.37 | Up $0.09 | $45.38 | $45.26 | 5,900 |
| 01:28 PM | $45.29 | Down $ -0.06 | $45.39 | $45.27 | 2,400 |
| 01:28 PM | $45.29 | Up $0.00 | $45.39 | $45.27 | 0 |
| 01:27 PM | $45.34 | Up $0.11 | $45.35 | $45.25 | 1,500 |
| 01:26 PM | $45.23 | Down $ -0.07 | $45.27 | $45.23 | 800 |
| 01:25 PM | $45.30 | Down $ -0.03 | $45.32 | $45.30 | 3,300 |
| 01:24 PM | $45.33 | Up $0.08 | $45.35 | $45.29 | 1,200 |
| 01:23 PM | $45.25 | Up $0.04 | $45.26 | $45.25 | 600 |
| 01:22 PM | $45.21 | Up $0.05 | $45.24 | $45.17 | 2,500 |
| 01:21 PM | $45.16 | Up $0.05 | $45.17 | $45.15 | 800 |
| 01:20 PM | $45.11 | Down $ -0.17 | $45.23 | $45.11 | 900 |
| 01:19 PM | $45.28 | Down $ -0.07 | $45.33 | $45.22 | 2,400 |
| 01:18 PM | $45.35 | Down $ -0.06 | $45.36 | $45.32 | 800 |
| 01:17 PM | $45.41 | Down $ -0.05 | $45.41 | $45.36 | 600 |
| 01:16 PM | $45.46 | Down $ -0.05 | $45.46 | $45.46 | 200 |
| 01:15 PM | $45.51 | Up $0.00 | $45.56 | $45.51 | 800 |
| 01:14 PM | $45.51 | Down $ -0.24 | $45.74 | $45.48 | 2,600 |
| 01:13 PM | $45.75 | Up $0.02 | $45.75 | $45.69 | 500 |
| 01:12 PM | $45.73 | Up $0.04 | $45.82 | $45.73 | 4,100 |
| 01:11 PM | $45.69 | Up $0.07 | $45.69 | $45.64 | 1,400 |
| 01:10 PM | $45.62 | Up $0.23 | $45.62 | $45.42 | 10,100 |
| 01:09 PM | $45.39 | Up $0.04 | $45.41 | $45.35 | 1,300 |
| 01:08 PM | $45.34 | Up $0.07 | $45.34 | $45.29 | 700 |
| 01:07 PM | $45.27 | Up $0.08 | $45.27 | $45.21 | 1,000 |
| 01:06 PM | $45.19 | Up $0.06 | $45.19 | $45.14 | 2,200 |
| 01:05 PM | $45.13 | Up $0.00 | $45.13 | $45.12 | 200 |
| 01:04 PM | $45.13 | Down $ -0.02 | $45.16 | $45.13 | 600 |
| 01:03 PM | $45.15 | Down $ -0.11 | $45.28 | $45.14 | 5,500 |
| 01:02 PM | $45.26 | Up $0.12 | $45.26 | $45.14 | 2,100 |
| 01:01 PM | $45.14 | Up $0.19 | $45.14 | $45.01 | 1,000 |
| 01:00 PM | $44.95 | Up $0.09 | $44.99 | $44.83 | 3,100 |
| 12:59 PM | $44.86 | Up $0.23 | $44.86 | $44.66 | 1,900 |
| 12:58 PM | $44.63 | Up $0.10 | $44.63 | $44.55 | 600 |
| 12:57 PM | $44.53 | Up $0.02 | $44.59 | $44.48 | 2,200 |
| 12:56 PM | $44.51 | Down $ -0.11 | $44.64 | $44.50 | 4,100 |
| 12:55 PM | $44.62 | Down $ -0.28 | $44.90 | $44.62 | 5,400 |
| 12:54 PM | $44.90 | Down $ -0.19 | $45.09 | $44.90 | 1,400 |
| 12:53 PM | $45.09 | Down $ -0.21 | $45.30 | $45.09 | 3,300 |
| 12:52 PM | $45.31 | Down $ -0.01 | $45.34 | $45.31 | 200 |
| 12:51 PM | $45.31 | Up $0.01 | $45.39 | $45.31 | 1,600 |
| 12:50 PM | $45.30 | Down $ -0.03 | $45.36 | $45.29 | 1,200 |
| 12:49 PM | $45.33 | Down $ -0.12 | $45.51 | $45.33 | 2,200 |
| 12:48 PM | $45.45 | Down $ -0.04 | $45.45 | $45.42 | 600 |
| 12:46 PM | $45.49 | Down $ -0.17 | $45.65 | $45.48 | 4,000 |
| 12:46 PM | $45.49 | Up $0.00 | $45.65 | $45.48 | 0 |
| 12:45 PM | $45.66 | Up $0.01 | $45.66 | $45.65 | 600 |
| 12:44 PM | $45.65 | Up $0.01 | $45.65 | $45.65 | 100 |
| 12:42 PM | $45.64 | Up $0.09 | $45.66 | $45.55 | 6,200 |
| 12:42 PM | $45.64 | Up $0.00 | $45.66 | $45.55 | 0 |
| 12:40 PM | $45.55 | Down $ -0.04 | $45.57 | $45.54 | 600 |
| 12:40 PM | $45.55 | Up $0.00 | $45.57 | $45.54 | 0 |
| 12:39 PM | $45.59 | Up $0.06 | $45.59 | $45.57 | 200 |
| 12:38 PM | $45.54 | Up $0.07 | $45.58 | $45.43 | 4,300 |
| 12:37 PM | $45.46 | Down $ -0.01 | $45.46 | $45.46 | 200 |
| 12:36 PM | $45.47 | Up $0.04 | $45.47 | $45.44 | 400 |
| 12:35 PM | $45.43 | Up $0.03 | $45.43 | $45.41 | 200 |
| 12:34 PM | $45.40 | Up $0.00 | $45.40 | $45.31 | 2,500 |
| 12:33 PM | $45.40 | Down $ -0.10 | $45.52 | $45.39 | 3,500 |
| 12:32 PM | $45.50 | Down $ -0.08 | $45.58 | $45.48 | 2,000 |
| 12:31 PM | $45.58 | Down $ -0.02 | $45.63 | $45.56 | 4,000 |
| 12:30 PM | $45.60 | Up $0.00 | $45.60 | $45.56 | 3,300 |
| 12:29 PM | $45.60 | Down $ -0.01 | $45.60 | $45.56 | 1,400 |
| 12:28 PM | $45.61 | Up $0.06 | $45.61 | $45.56 | 1,900 |
| 12:27 PM | $45.55 | Up $0.01 | $45.67 | $45.53 | 3,700 |
| 12:26 PM | $45.54 | Up $0.10 | $45.60 | $45.44 | 7,200 |
| 12:25 PM | $45.44 | Up $0.07 | $45.44 | $45.39 | 1,400 |
| 12:23 PM | $45.37 | Down $ -0.03 | $45.37 | $45.37 | 300 |
| 12:23 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 12:22 PM | $45.40 | Up $0.03 | $45.40 | $45.40 | 500 |
| 12:21 PM | $45.37 | Up $0.00 | $45.37 | $45.32 | 2,400 |
| 12:20 PM | $45.37 | Up $0.07 | $45.39 | $45.36 | 900 |
| 12:19 PM | $45.30 | Up $0.02 | $45.32 | $45.29 | 800 |
| 12:18 PM | $45.28 | Up $0.06 | $45.28 | $45.24 | 1,300 |
| 12:17 PM | $45.22 | Up $0.09 | $45.24 | $45.15 | 2,600 |
| 12:16 PM | $45.13 | Down $ -0.01 | $45.13 | $45.10 | 400 |
| 12:15 PM | $45.14 | Down $ -0.04 | $45.14 | $45.14 | 100 |
| 12:14 PM | $45.18 | Up $0.01 | $45.18 | $45.17 | 300 |
| 12:13 PM | $45.17 | Up $0.04 | $45.17 | $45.13 | 200 |
| 12:12 PM | $45.13 | Up $0.00 | $45.13 | $45.10 | 700 |
| 12:11 PM | $45.13 | Down $ -0.02 | $45.14 | $45.11 | 2,400 |
| 12:10 PM | $45.15 | Up $0.07 | $45.15 | $45.11 | 1,100 |
| 12:09 PM | $45.08 | Down $ -0.03 | $45.08 | $44.98 | 2,600 |
| 12:08 PM | $45.11 | Down $ -0.05 | $45.14 | $45.11 | 400 |
| 12:07 PM | $45.16 | Down $ -0.06 | $45.25 | $45.16 | 4,000 |
| 12:06 PM | $45.22 | Up $0.10 | $45.25 | $45.14 | 3,100 |
| 12:05 PM | $45.12 | Up $0.09 | $45.12 | $45.05 | 900 |
| 12:04 PM | $45.03 | Up $0.12 | $45.04 | $44.90 | 4,300 |
| 12:03 PM | $44.91 | Down $ -0.11 | $45.02 | $44.86 | 4,500 |
| 12:02 PM | $45.02 | Down $ -0.02 | $45.03 | $44.99 | 2,400 |
| 12:01 PM | $45.03 | Up $0.10 | $45.03 | $44.95 | 12,800 |
| 12:00 PM | $44.93 | Up $0.02 | $44.94 | $44.90 | 1,200 |
| 11:59 AM | $44.91 | Down $ -0.02 | $44.92 | $44.87 | 1,300 |
| 11:58 AM | $44.93 | Down $ -0.07 | $44.94 | $44.91 | 700 |
| 11:57 AM | $45.00 | Up $0.12 | $45.00 | $44.86 | 6,700 |
| 11:56 AM | $44.88 | Up $0.20 | $44.88 | $44.67 | 3,500 |
| 11:55 AM | $44.68 | Down $ -0.02 | $44.70 | $44.68 | 200 |
| 11:54 AM | $44.70 | Up $0.05 | $44.70 | $44.67 | 900 |
| 11:53 AM | $44.65 | Up $0.18 | $44.68 | $44.51 | 2,600 |
| 11:52 AM | $44.47 | Down $ -0.09 | $44.58 | $44.41 | 2,900 |
| 11:51 AM | $44.56 | Down $0.00 | $44.60 | $44.54 | 1,700 |
| 11:50 AM | $44.57 | Down $ -0.29 | $44.82 | $44.54 | 6,900 |
| 11:49 AM | $44.85 | Up $0.06 | $44.85 | $44.80 | 800 |
| 11:48 AM | $44.79 | Up $0.02 | $44.80 | $44.75 | 1,700 |
| 11:47 AM | $44.77 | Down $ -0.02 | $44.77 | $44.73 | 1,000 |
| 11:46 AM | $44.79 | Up $0.01 | $44.80 | $44.76 | 900 |
| 11:45 AM | $44.78 | Up $0.09 | $44.78 | $44.70 | 3,100 |
| 11:44 AM | $44.69 | Up $0.08 | $44.69 | $44.65 | 800 |
| 11:43 AM | $44.61 | Up $0.11 | $44.61 | $44.53 | 900 |
| 11:42 AM | $44.50 | Down $ -0.13 | $44.66 | $44.50 | 600 |
| 11:41 AM | $44.63 | Up $0.16 | $44.63 | $44.52 | 2,600 |
| 11:40 AM | $44.47 | Down $ -0.20 | $44.71 | $44.47 | 5,300 |
| 11:39 AM | $44.67 | Up $0.04 | $44.69 | $44.58 | 1,200 |
| 11:38 AM | $44.63 | Up $0.13 | $44.63 | $44.53 | 2,500 |
| 11:37 AM | $44.50 | Up $0.24 | $44.51 | $44.31 | 7,600 |
| 11:36 AM | $44.26 | Down $ -0.04 | $44.30 | $44.26 | 1,400 |
| 11:35 AM | $44.30 | Up $0.00 | $44.30 | $44.30 | 300 |
| 11:34 AM | $44.30 | Down $ -0.08 | $44.40 | $44.30 | 1,200 |
| 11:33 AM | $44.38 | Down $ -0.04 | $44.41 | $44.38 | 1,000 |
| 11:32 AM | $44.42 | Up $0.12 | $44.42 | $44.27 | 7,000 |
| 11:31 AM | $44.30 | Up $0.08 | $44.30 | $44.26 | 3,800 |
| 11:30 AM | $44.22 | Up $0.03 | $44.26 | $44.13 | 4,500 |
| 11:29 AM | $44.19 | Up $0.28 | $44.19 | $43.94 | 16,000 |
| 11:28 AM | $43.91 | Up $0.24 | $43.91 | $43.69 | 17,800 |
| 11:27 AM | $43.67 | Up $0.00 | $43.67 | $43.66 | 400 |
| 11:26 AM | $43.67 | Up $0.03 | $43.67 | $43.64 | 1,200 |
| 11:25 AM | $43.64 | Down $ -0.02 | $43.65 | $43.64 | 400 |
| 11:24 AM | $43.66 | Up $0.02 | $43.69 | $43.66 | 1,100 |
| 11:23 AM | $43.64 | Up $0.03 | $43.64 | $43.63 | 500 |
| 11:22 AM | $43.61 | Down $ -0.04 | $43.63 | $43.61 | 200 |
| 11:21 AM | $43.65 | Up $0.00 | $43.77 | $43.65 | 5,200 |
| 11:20 AM | $43.65 | Up $0.02 | $43.69 | $43.64 | 1,600 |
| 11:19 AM | $43.63 | Up $0.00 | $43.65 | $43.63 | 200 |
| 11:18 AM | $43.63 | Down $ -0.01 | $43.63 | $43.59 | 2,300 |
| 11:17 AM | $43.64 | Down $ -0.02 | $43.64 | $43.64 | 300 |
| 11:16 AM | $43.67 | Down $ -0.02 | $43.69 | $43.61 | 2,600 |
| 11:15 AM | $43.68 | Down $ -0.03 | $43.70 | $43.62 | 4,200 |
| 11:14 AM | $43.71 | Up $0.01 | $43.71 | $43.68 | 2,000 |
| 11:13 AM | $43.70 | Up $0.02 | $43.70 | $43.69 | 800 |
| 11:12 AM | $43.69 | Up $0.02 | $43.70 | $43.67 | 1,200 |
| 11:11 AM | $43.67 | Down $ -0.02 | $43.67 | $43.64 | 1,200 |
| 11:10 AM | $43.69 | Up $0.01 | $43.69 | $43.69 | 100 |
| 11:09 AM | $43.68 | Up $0.00 | $43.68 | $43.63 | 1,300 |
| 11:08 AM | $43.68 | Up $0.03 | $43.68 | $43.66 | 300 |
| 11:07 AM | $43.65 | Up $0.09 | $43.66 | $43.56 | 4,300 |
| 11:06 AM | $43.56 | Up $0.12 | $43.56 | $43.45 | 5,900 |
| 11:05 AM | $43.44 | Up $0.09 | $43.44 | $43.36 | 3,400 |
| 11:04 AM | $43.35 | Down $ -0.08 | $43.41 | $43.25 | 4,400 |
| 11:03 AM | $43.43 | Up $0.00 | $43.43 | $43.43 | 200 |
| 11:01 AM | $43.43 | Up $0.03 | $43.43 | $43.41 | 700 |
| 11:01 AM | $43.43 | Up $0.00 | $43.43 | $43.41 | 0 |
| 11:00 AM | $43.40 | Down $ -0.03 | $43.43 | $43.40 | 800 |
| 10:59 AM | $43.43 | Up $0.08 | $43.43 | $43.37 | 1,300 |
| 10:58 AM | $43.35 | Up $0.03 | $43.35 | $43.30 | 2,300 |
| 10:57 AM | $43.32 | Up $0.06 | $43.32 | $43.24 | 2,600 |
| 10:56 AM | $43.26 | Up $0.02 | $43.26 | $43.26 | 100 |
| 10:55 AM | $43.24 | Up $0.11 | $43.24 | $43.11 | 2,100 |
| 10:54 AM | $43.13 | Up $0.00 | $43.15 | $43.13 | 500 |
| 10:53 AM | $43.13 | Up $0.04 | $43.13 | $43.07 | 2,200 |
| 10:52 AM | $43.09 | Up $0.04 | $43.09 | $43.08 | 400 |
| 10:51 AM | $43.05 | Down $ -0.03 | $43.05 | $43.05 | 500 |
| 10:50 AM | $43.08 | Down $ -0.01 | $43.08 | $42.98 | 5,000 |
| 10:49 AM | $43.09 | Down $ -0.02 | $43.16 | $43.09 | 2,600 |
| 10:48 AM | $43.11 | Down $ -0.16 | $43.24 | $43.11 | 1,400 |
| 10:47 AM | $43.27 | Down $ -0.03 | $43.27 | $43.26 | 600 |
| 10:46 AM | $43.30 | Down $ -0.06 | $43.38 | $43.30 | 700 |
| 10:45 AM | $43.36 | Up $0.10 | $43.36 | $43.28 | 1,500 |
| 10:44 AM | $43.26 | Up $0.02 | $43.29 | $43.26 | 700 |
| 10:43 AM | $43.24 | Down $ -0.12 | $43.28 | $43.24 | 300 |
| 10:42 AM | $43.36 | Down $ -0.05 | $43.41 | $43.36 | 1,400 |
| 10:41 AM | $43.41 | Up $0.00 | $43.41 | $43.41 | 200 |
| 10:40 AM | $43.41 | Up $0.02 | $43.41 | $43.27 | 4,700 |
| 10:39 AM | $43.39 | Down $ -0.01 | $43.40 | $43.35 | 1,300 |
| 10:38 AM | $43.40 | Down $ -0.08 | $43.48 | $43.40 | 2,100 |
| 10:37 AM | $43.48 | Up $0.03 | $43.48 | $43.39 | 2,200 |
| 10:36 AM | $43.45 | Up $0.02 | $43.46 | $43.44 | 1,900 |
| 10:35 AM | $43.43 | Down $ -0.09 | $43.52 | $43.43 | 900 |
| 10:34 AM | $43.52 | Up $0.07 | $43.54 | $43.46 | 2,200 |
| 10:33 AM | $43.45 | Down $ -0.02 | $43.53 | $43.45 | 3,900 |
| 10:32 AM | $43.48 | Up $0.08 | $43.48 | $43.39 | 1,400 |
| 10:31 AM | $43.40 | Down $ -0.01 | $43.42 | $43.38 | 1,100 |
| 10:30 AM | $43.41 | Down $ -0.03 | $43.48 | $43.39 | 900 |
| 10:29 AM | $43.44 | Up $0.14 | $43.44 | $43.36 | 800 |
| 10:28 AM | $43.30 | Up $0.01 | $43.35 | $43.29 | 1,400 |
| 10:27 AM | $43.29 | Down $ -0.06 | $43.46 | $43.29 | 2,900 |
| 10:26 AM | $43.36 | Up $0.02 | $43.36 | $43.25 | 2,500 |
| 10:25 AM | $43.33 | Up $0.01 | $43.39 | $43.33 | 700 |
| 10:24 AM | $43.32 | Down $ -0.05 | $43.34 | $43.19 | 5,500 |
| 10:23 AM | $43.37 | Down $ -0.06 | $43.50 | $43.32 | 3,800 |
| 10:22 AM | $43.43 | Up $0.19 | $43.50 | $43.27 | 15,200 |
| 10:21 AM | $43.24 | Up $0.09 | $43.24 | $43.17 | 1,800 |
| 10:20 AM | $43.15 | Up $0.12 | $43.15 | $43.05 | 2,500 |
| 10:19 AM | $43.03 | Down $ -0.17 | $43.17 | $43.03 | 1,500 |
| 10:18 AM | $43.20 | Down $ -0.05 | $43.24 | $43.14 | 3,000 |
| 10:17 AM | $43.26 | Up $0.05 | $43.35 | $43.16 | 6,700 |
| 10:16 AM | $43.20 | Up $0.12 | $43.26 | $43.11 | 2,700 |
| 10:15 AM | $43.08 | Up $0.02 | $43.13 | $43.05 | 1,400 |
| 10:14 AM | $43.06 | Down $ -0.24 | $43.26 | $43.06 | 1,900 |
| 10:13 AM | $43.30 | Up $0.01 | $43.36 | $43.25 | 4,200 |
| 10:12 AM | $43.29 | Up $0.21 | $43.29 | $43.11 | 2,200 |
| 10:11 AM | $43.08 | Down $ -0.06 | $43.11 | $43.08 | 700 |
| 10:10 AM | $43.14 | Up $0.14 | $43.16 | $42.98 | 4,000 |
| 10:09 AM | $43.00 | Up $0.03 | $43.00 | $42.95 | 2,300 |
| 10:08 AM | $42.97 | Up $0.00 | $42.97 | $42.85 | 3,100 |
| 10:07 AM | $42.97 | Down $ -0.04 | $43.05 | $42.90 | 15,700 |
| 10:06 AM | $43.01 | Up $0.02 | $43.01 | $42.98 | 1,100 |
| 10:05 AM | $42.99 | Down $ -0.04 | $43.03 | $42.98 | 7,200 |
| 10:04 AM | $43.03 | Up $0.01 | $43.05 | $42.89 | 9,100 |
| 10:03 AM | $43.02 | Up $0.08 | $43.02 | $42.93 | 5,600 |
| 10:02 AM | $42.94 | Up $0.00 | $43.03 | $42.93 | 4,600 |
| 10:01 AM | $42.94 | Down $ -0.02 | $42.97 | $42.89 | 3,000 |
| 10:00 AM | $42.96 | Down $ -0.02 | $43.05 | $42.90 | 14,100 |
| 09:59 AM | $42.98 | Down $ -0.02 | $43.06 | $42.94 | 11,600 |
| 09:58 AM | $43.00 | Down $ -0.11 | $43.18 | $42.94 | 20,800 |
| 09:57 AM | $43.11 | Down $ -0.18 | $43.35 | $43.10 | 5,200 |
| 09:56 AM | $43.29 | Up $0.09 | $43.29 | $43.18 | 1,800 |
| 09:55 AM | $43.20 | Up $0.27 | $43.20 | $42.97 | 5,900 |
| 09:54 AM | $42.93 | Up $0.45 | $42.97 | $42.54 | 9,600 |
| 09:53 AM | $42.48 | Down $ -0.02 | $42.57 | $42.45 | 5,000 |
| 09:52 AM | $42.50 | Up $0.05 | $42.58 | $42.45 | 4,100 |
| 09:51 AM | $42.45 | Up $0.13 | $42.59 | $42.13 | 28,000 |
| 09:50 AM | $42.33 | Up $0.03 | $42.33 | $42.30 | 900 |
| 09:49 AM | $42.30 | Down $ -0.06 | $42.43 | $42.30 | 3,900 |
| 09:48 AM | $42.36 | Down $ -0.12 | $42.40 | $42.36 | 500 |
| 09:47 AM | $42.48 | Up $0.07 | $42.62 | $42.42 | 4,300 |
| 09:46 AM | $42.41 | Down $ -0.16 | $42.64 | $42.38 | 18,300 |
| 09:45 AM | $42.57 | Down $ -0.31 | $42.85 | $42.45 | 5,100 |
| 09:44 AM | $42.88 | Down $ -0.16 | $43.00 | $42.85 | 18,900 |
| 09:43 AM | $43.04 | Up $0.04 | $43.14 | $43.04 | 9,900 |
| 09:42 AM | $43.00 | Down $ -0.08 | $43.07 | $43.00 | 19,600 |
| 09:41 AM | $43.08 | Up $0.01 | $43.12 | $43.00 | 23,900 |
| 09:40 AM | $43.07 | Up $0.01 | $43.14 | $43.05 | 8,300 |
| 09:39 AM | $43.06 | Down $ -0.35 | $43.41 | $43.06 | 15,900 |
| 09:38 AM | $43.41 | Down $ -0.26 | $43.76 | $43.41 | 8,600 |
| 09:37 AM | $43.67 | Up $0.37 | $43.74 | $43.47 | 6,000 |
| 09:36 AM | $43.30 | Down $ -0.70 | $44.00 | $43.30 | 8,800 |
| 09:35 AM | $44.00 | Down $ -0.01 | $44.11 | $43.71 | 24,500 |
| 09:34 AM | $44.01 | Up $0.01 | $44.14 | $44.01 | 3,300 |
| 09:33 AM | $44.00 | Up $0.76 | $44.10 | $43.35 | 27,100 |
| 09:32 AM | $43.25 | Up $0.04 | $43.48 | $43.16 | 2,100 |
| 09:31 AM | $43.20 | Down $ -0.77 | $44.08 | $43.00 | 21,100 |
| 09:30 AM | $43.97 | Up $5.17 | $44.14 | $43.00 | 112,700 |
| Previous close | $38.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $45.93 | $44.92 | $46.00 | $44.48 | 517,800 |
| 31-07-2025 | $38.80 | $39.04 | $39.04 | $38.43 | 280,700 |
| 30-07-2025 | $39.78 | $39.40 | $39.86 | $39.21 | 196,500 |
| 29-07-2025 | $39.74 | $38.96 | $39.90 | $38.77 | 271,700 |
| 28-07-2025 | $39.84 | $40.11 | $40.24 | $39.33 | 325,900 |
| 25-07-2025 | $41.04 | $40.61 | $41.19 | $40.53 | 205,700 |
| 24-07-2025 | $40.64 | $40.55 | $40.84 | $40.11 | 236,500 |
| 23-07-2025 | $41.25 | $41.73 | $41.83 | $41.00 | 370,900 |
| 22-07-2025 | $41.32 | $42.14 | $42.14 | $41.16 | 373,200 |
| 21-07-2025 | $43.25 | $44.33 | $44.47 | $43.22 | 631,500 |
| 18-07-2025 | $43.42 | $43.13 | $43.98 | $43.08 | 384,700 |
| 17-07-2025 | $41.81 | $41.64 | $41.90 | $41.21 | 366,100 |
| 16-07-2025 | $40.69 | $39.86 | $40.90 | $39.84 | 225,100 |
| 15-07-2025 | $39.31 | $39.38 | $39.63 | $39.09 | 188,100 |
| 14-07-2025 | $39.37 | $39.30 | $39.42 | $38.95 | 255,900 |
| 11-07-2025 | $38.99 | $38.76 | $39.44 | $38.60 | 288,300 |
| 10-07-2025 | $39.82 | $39.73 | $40.27 | $39.53 | 406,500 |
| 09-07-2025 | $39.12 | $38.80 | $39.36 | $38.56 | 436,700 |
| 08-07-2025 | $38.49 | $37.92 | $38.57 | $37.71 | 313,100 |
| 07-07-2025 | $37.29 | $37.72 | $37.85 | $37.25 | 481,600 |
| 04-07-2025 | $37.17 | $37.00 | $37.27 | $36.71 | 110,700 |
| 03-07-2025 | $36.75 | $36.24 | $37.03 | $36.10 | 387,200 |
| 02-07-2025 | $36.23 | $36.45 | $36.59 | $36.09 | 533,900 |
| 30-06-2025 | $35.11 | $36.10 | $36.25 | $35.08 | 342,000 |
| 27-06-2025 | $34.52 | $34.70 | $34.90 | $33.94 | 330,300 |
| 26-06-2025 | $34.50 | $34.02 | $34.52 | $33.92 | 294,700 |
| 25-06-2025 | $33.14 | $32.16 | $33.28 | $32.11 | 448,200 |
| 24-06-2025 | $32.13 | $32.19 | $32.23 | $31.75 | 275,200 |
| 23-06-2025 | $31.85 | $32.71 | $32.74 | $31.72 | 235,300 |
| 20-06-2025 | $32.22 | $31.00 | $32.35 | $30.97 | 1,306,500 |
Graphs are not available, please refer to the detailed table