Quotes and Market Data
Find a quote
STELCO HOLDINGS INC
40.94 Down -0.76 (-1.86 %)
Delayed : 2024/04/19 16:00:01
- Previous close $41.70
- Opening $41.08
- Price Ask $40.78
- Price Bid $40.78
- Size Bid 1
- Size Ask 1
- Today High $41.16
- Today Low $40.49
- 52 Weeks High $51.10
- 52 Weeks Low $32.93
- Volume 208,665
Fundamentals
- P/E Ratio : 15.16
- Earnings/Share : 0.77
- Dividends/Share : $0.50
- Current Div. Yield : 4.89
- Market Cap (M) : 2,256.97
- Shares Out (M) : 55.13
- Exchange : XTSE
- Ex Dividend Date : 2024/02/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.94 | Down $ -0.03 | $40.94 | $40.94 | 76,300 |
| 03:59 PM | $40.97 | Down $ -0.02 | $40.99 | $40.96 | 1,800 |
| 03:58 PM | $40.99 | Up $0.01 | $40.99 | $40.98 | 800 |
| 03:57 PM | $40.98 | Up $0.01 | $40.99 | $40.94 | 1,800 |
| 03:56 PM | $40.97 | Up $0.02 | $40.97 | $40.93 | 3,500 |
| 03:55 PM | $40.95 | Down $ -0.03 | $40.98 | $40.95 | 300 |
| 03:54 PM | $40.98 | Up $0.03 | $40.98 | $40.95 | 700 |
| 03:53 PM | $40.95 | Down $ -0.04 | $40.95 | $40.95 | 500 |
| 03:52 PM | $40.99 | Up $0.04 | $40.99 | $40.94 | 1,800 |
| 03:51 PM | $40.95 | Down $ -0.01 | $40.96 | $40.94 | 800 |
| 03:50 PM | $40.96 | Down $ -0.04 | $41.00 | $40.96 | 700 |
| 03:49 PM | $41.00 | Up $0.00 | $41.02 | $41.00 | 400 |
| 03:48 PM | $41.00 | Up $0.03 | $41.03 | $40.97 | 1,200 |
| 03:47 PM | $40.97 | Down $ -0.01 | $40.98 | $40.97 | 900 |
| 03:46 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 200 |
| 03:45 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 600 |
| 03:44 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 200 |
| 03:43 PM | $40.98 | Down $ -0.03 | $40.98 | $40.98 | 100 |
| 03:41 PM | $41.01 | Up $0.07 | $41.01 | $40.93 | 1,500 |
| 03:41 PM | $41.01 | Up $0.00 | $41.01 | $40.93 | 0 |
| 03:40 PM | $40.94 | Up $0.00 | $40.98 | $40.94 | 900 |
| 03:39 PM | $40.94 | Up $0.05 | $40.94 | $40.91 | 300 |
| 03:38 PM | $40.89 | Down $ -0.03 | $40.92 | $40.89 | 400 |
| 03:37 PM | $40.92 | Down $ -0.03 | $40.92 | $40.92 | 200 |
| 03:36 PM | $40.95 | Up $0.00 | $40.95 | $40.94 | 500 |
| 03:35 PM | $40.95 | Down $ -0.01 | $40.96 | $40.94 | 300 |
| 03:34 PM | $40.96 | Up $0.04 | $40.96 | $40.91 | 1,100 |
| 03:33 PM | $40.92 | Up $0.05 | $40.93 | $40.89 | 900 |
| 03:32 PM | $40.87 | Down $ -0.08 | $40.90 | $40.87 | 900 |
| 03:29 PM | $40.95 | Up $0.07 | $41.00 | $40.89 | 4,600 |
| 03:29 PM | $40.95 | Up $0.00 | $41.00 | $40.89 | 0 |
| 03:29 PM | $40.95 | Up $0.00 | $41.00 | $40.89 | 0 |
| 03:28 PM | $40.88 | Up $0.03 | $40.88 | $40.85 | 700 |
| 03:27 PM | $40.85 | Up $0.03 | $40.85 | $40.84 | 300 |
| 03:25 PM | $40.82 | Down $ -0.02 | $40.82 | $40.82 | 100 |
| 03:25 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 03:24 PM | $40.84 | Up $0.05 | $40.84 | $40.79 | 1,200 |
| 03:23 PM | $40.79 | Up $0.02 | $40.79 | $40.78 | 300 |
| 03:22 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 100 |
| 03:21 PM | $40.77 | Down $ -0.01 | $40.80 | $40.77 | 600 |
| 03:20 PM | $40.78 | Down $ -0.07 | $40.81 | $40.78 | 700 |
| 03:19 PM | $40.85 | Up $0.05 | $40.85 | $40.85 | 200 |
| 03:18 PM | $40.80 | Up $0.00 | $40.83 | $40.80 | 900 |
| 03:17 PM | $40.80 | Down $ -0.02 | $40.80 | $40.80 | 100 |
| 03:15 PM | $40.82 | Up $0.00 | $40.82 | $40.81 | 200 |
| 03:15 PM | $40.82 | Up $0.00 | $40.82 | $40.81 | 0 |
| 03:14 PM | $40.81 | Down $ -0.02 | $40.84 | $40.81 | 800 |
| 03:13 PM | $40.83 | Up $0.05 | $40.84 | $40.78 | 700 |
| 03:11 PM | $40.78 | Up $0.04 | $40.78 | $40.74 | 1,000 |
| 03:11 PM | $40.78 | Up $0.00 | $40.78 | $40.74 | 0 |
| 03:09 PM | $40.74 | Down $0.00 | $40.74 | $40.74 | 100 |
| 03:09 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 03:08 PM | $40.75 | Down $ -0.01 | $40.75 | $40.75 | 100 |
| 03:06 PM | $40.75 | Down $ -0.05 | $40.80 | $40.75 | 600 |
| 03:06 PM | $40.75 | Up $0.00 | $40.80 | $40.75 | 0 |
| 03:05 PM | $40.80 | Down $ -0.01 | $40.80 | $40.80 | 200 |
| 03:02 PM | $40.81 | Up $0.04 | $40.81 | $40.78 | 500 |
| 03:02 PM | $40.81 | Up $0.00 | $40.81 | $40.78 | 0 |
| 03:02 PM | $40.81 | Up $0.00 | $40.81 | $40.78 | 0 |
| 03:00 PM | $40.77 | Up $0.04 | $40.77 | $40.77 | 200 |
| 03:00 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 02:57 PM | $40.73 | Down $ -0.02 | $40.73 | $40.73 | 200 |
| 02:57 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 02:57 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 02:56 PM | $40.75 | Down $ -0.01 | $40.75 | $40.75 | 100 |
| 02:55 PM | $40.76 | Up $0.05 | $40.76 | $40.73 | 800 |
| 02:52 PM | $40.71 | Up $0.04 | $40.71 | $40.71 | 200 |
| 02:52 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 02:52 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 02:48 PM | $40.67 | Down $ -0.01 | $40.67 | $40.67 | 100 |
| 02:48 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 02:48 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 02:48 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 02:47 PM | $40.68 | Down $ -0.02 | $40.72 | $40.65 | 1,700 |
| 02:46 PM | $40.70 | Down $ -0.02 | $40.70 | $40.70 | 100 |
| 02:40 PM | $40.72 | Down $ -0.02 | $40.72 | $40.69 | 200 |
| 02:40 PM | $40.72 | Up $0.00 | $40.72 | $40.69 | 0 |
| 02:40 PM | $40.72 | Up $0.00 | $40.72 | $40.69 | 0 |
| 02:40 PM | $40.72 | Up $0.00 | $40.72 | $40.69 | 0 |
| 02:40 PM | $40.72 | Up $0.00 | $40.72 | $40.69 | 0 |
| 02:40 PM | $40.72 | Up $0.00 | $40.72 | $40.69 | 0 |
| 02:37 PM | $40.74 | Up $0.02 | $40.77 | $40.70 | 1,900 |
| 02:37 PM | $40.74 | Up $0.00 | $40.77 | $40.70 | 0 |
| 02:37 PM | $40.74 | Up $0.00 | $40.77 | $40.70 | 0 |
| 02:35 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 100 |
| 02:35 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 02:33 PM | $40.72 | Up $0.02 | $40.72 | $40.72 | 200 |
| 02:33 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 02:31 PM | $40.70 | Up $0.01 | $40.70 | $40.70 | 100 |
| 02:31 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
| 02:28 PM | $40.69 | Down $ -0.02 | $40.69 | $40.69 | 100 |
| 02:28 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 02:28 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 02:26 PM | $40.71 | Up $0.11 | $40.71 | $40.61 | 1,200 |
| 02:26 PM | $40.71 | Up $0.00 | $40.71 | $40.61 | 0 |
| 02:25 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 100 |
| 02:23 PM | $40.60 | Down $ -0.03 | $40.60 | $40.60 | 100 |
| 02:23 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 02:22 PM | $40.63 | Up $0.05 | $40.63 | $40.63 | 400 |
| 02:18 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 200 |
| 02:18 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 02:18 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 02:18 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 02:17 PM | $40.59 | Down $ -0.02 | $40.59 | $40.59 | 100 |
| 02:16 PM | $40.61 | Down $ -0.04 | $40.65 | $40.61 | 900 |
| 02:14 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 100 |
| 02:14 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 02:13 PM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 100 |
| 02:11 PM | $40.66 | Down $ -0.04 | $40.66 | $40.66 | 300 |
| 02:11 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:08 PM | $40.70 | Up $0.04 | $40.70 | $40.66 | 1,800 |
| 02:08 PM | $40.70 | Up $0.00 | $40.70 | $40.66 | 0 |
| 02:08 PM | $40.70 | Up $0.00 | $40.70 | $40.66 | 0 |
| 02:04 PM | $40.66 | Up $0.06 | $40.66 | $40.59 | 500 |
| 02:04 PM | $40.66 | Up $0.00 | $40.66 | $40.59 | 0 |
| 02:04 PM | $40.66 | Up $0.00 | $40.66 | $40.59 | 0 |
| 02:04 PM | $40.66 | Up $0.00 | $40.66 | $40.59 | 0 |
| 02:01 PM | $40.60 | Up $0.01 | $40.60 | $40.60 | 100 |
| 02:01 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 02:01 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 01:57 PM | $40.60 | Down $ -0.05 | $40.62 | $40.59 | 400 |
| 01:57 PM | $40.60 | Up $0.00 | $40.62 | $40.59 | 0 |
| 01:57 PM | $40.60 | Up $0.00 | $40.62 | $40.59 | 0 |
| 01:57 PM | $40.60 | Up $0.00 | $40.62 | $40.59 | 0 |
| 01:52 PM | $40.65 | Up $0.08 | $40.65 | $40.60 | 900 |
| 01:52 PM | $40.65 | Up $0.00 | $40.65 | $40.60 | 0 |
| 01:52 PM | $40.65 | Up $0.00 | $40.65 | $40.60 | 0 |
| 01:52 PM | $40.65 | Up $0.00 | $40.65 | $40.60 | 0 |
| 01:52 PM | $40.65 | Up $0.00 | $40.65 | $40.60 | 0 |
| 01:43 PM | $40.57 | Down $ -0.08 | $40.57 | $40.57 | 100 |
| 01:43 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:43 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:43 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:43 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:43 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:43 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:43 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:43 PM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
| 01:40 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 100 |
| 01:40 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 01:40 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 01:39 PM | $40.65 | Down $ -0.03 | $40.68 | $40.65 | 200 |
| 01:37 PM | $40.68 | Down $ -0.07 | $40.70 | $40.68 | 600 |
| 01:37 PM | $40.68 | Up $0.00 | $40.70 | $40.68 | 0 |
| 01:36 PM | $40.75 | Up $0.04 | $40.75 | $40.71 | 2,100 |
| 01:35 PM | $40.71 | Down $ -0.09 | $40.71 | $40.71 | 100 |
| 01:32 PM | $40.80 | Down $ -0.01 | $40.80 | $40.80 | 1,800 |
| 01:32 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 01:32 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 01:31 PM | $40.81 | Down $ -0.02 | $40.83 | $40.81 | 700 |
| 01:30 PM | $40.83 | Up $0.01 | $40.83 | $40.83 | 100 |
| 01:29 PM | $40.82 | Down $ -0.01 | $40.83 | $40.82 | 200 |
| 01:28 PM | $40.83 | Up $0.01 | $40.83 | $40.83 | 200 |
| 01:27 PM | $40.82 | Down $ -0.03 | $40.82 | $40.82 | 100 |
| 01:25 PM | $40.85 | Down $ -0.01 | $40.85 | $40.85 | 100 |
| 01:25 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 01:20 PM | $40.86 | Up $0.02 | $40.86 | $40.84 | 600 |
| 01:20 PM | $40.86 | Up $0.00 | $40.86 | $40.84 | 0 |
| 01:20 PM | $40.86 | Up $0.00 | $40.86 | $40.84 | 0 |
| 01:20 PM | $40.86 | Up $0.00 | $40.86 | $40.84 | 0 |
| 01:20 PM | $40.86 | Up $0.00 | $40.86 | $40.84 | 0 |
| 01:17 PM | $40.84 | Up $0.01 | $40.84 | $40.84 | 200 |
| 01:17 PM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 01:17 PM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 01:13 PM | $40.83 | Up $0.03 | $40.83 | $40.80 | 1,400 |
| 01:13 PM | $40.83 | Up $0.00 | $40.83 | $40.80 | 0 |
| 01:13 PM | $40.83 | Up $0.00 | $40.83 | $40.80 | 0 |
| 01:13 PM | $40.83 | Up $0.00 | $40.83 | $40.80 | 0 |
| 01:12 PM | $40.80 | Up $0.00 | $40.80 | $40.78 | 500 |
| 01:11 PM | $40.80 | Up $0.04 | $40.80 | $40.76 | 600 |
| 01:08 PM | $40.76 | Up $0.01 | $40.76 | $40.76 | 100 |
| 01:08 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 01:08 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 01:07 PM | $40.75 | Up $0.00 | $40.75 | $40.75 | 100 |
| 01:04 PM | $40.75 | Up $0.03 | $40.75 | $40.75 | 100 |
| 01:04 PM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 01:04 PM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 01:02 PM | $40.72 | Up $0.05 | $40.72 | $40.67 | 2,400 |
| 01:02 PM | $40.72 | Up $0.00 | $40.72 | $40.67 | 0 |
| 01:01 PM | $40.67 | Up $0.05 | $40.67 | $40.58 | 200 |
| 01:00 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
| 12:52 PM | $40.63 | Down $ -0.03 | $40.63 | $40.63 | 100 |
| 12:52 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:52 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:52 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:52 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:52 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:52 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:52 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:50 PM | $40.66 | Up $0.01 | $40.66 | $40.65 | 200 |
| 12:50 PM | $40.66 | Up $0.00 | $40.66 | $40.65 | 0 |
| 12:48 PM | $40.65 | Up $0.09 | $40.65 | $40.59 | 4,900 |
| 12:48 PM | $40.65 | Up $0.00 | $40.65 | $40.59 | 0 |
| 12:47 PM | $40.56 | Down $ -0.07 | $40.60 | $40.56 | 1,300 |
| 12:44 PM | $40.63 | Up $0.04 | $40.63 | $40.63 | 100 |
| 12:44 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:44 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:43 PM | $40.59 | Down $ -0.06 | $40.65 | $40.55 | 2,100 |
| 12:42 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 100 |
| 12:39 PM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 100 |
| 12:39 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 12:39 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 12:37 PM | $40.66 | Down $ -0.10 | $40.66 | $40.66 | 100 |
| 12:37 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 12:29 PM | $40.76 | Down $ -0.06 | $40.78 | $40.76 | 1,900 |
| 12:29 PM | $40.76 | Up $0.00 | $40.78 | $40.76 | 0 |
| 12:29 PM | $40.76 | Up $0.00 | $40.78 | $40.76 | 0 |
| 12:29 PM | $40.76 | Up $0.00 | $40.78 | $40.76 | 0 |
| 12:29 PM | $40.76 | Up $0.00 | $40.78 | $40.76 | 0 |
| 12:29 PM | $40.76 | Up $0.00 | $40.78 | $40.76 | 0 |
| 12:29 PM | $40.76 | Up $0.00 | $40.78 | $40.76 | 0 |
| 12:29 PM | $40.76 | Up $0.00 | $40.78 | $40.76 | 0 |
| 12:22 PM | $40.82 | Down $ -0.04 | $40.82 | $40.82 | 100 |
| 12:22 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:22 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:22 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:22 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:22 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:22 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 12:18 PM | $40.86 | Down $ -0.04 | $40.90 | $40.83 | 3,000 |
| 12:18 PM | $40.86 | Up $0.00 | $40.90 | $40.83 | 0 |
| 12:18 PM | $40.86 | Up $0.00 | $40.90 | $40.83 | 0 |
| 12:18 PM | $40.86 | Up $0.00 | $40.90 | $40.83 | 0 |
| 12:17 PM | $40.90 | Down $ -0.04 | $40.91 | $40.90 | 900 |
| 12:16 PM | $40.94 | Up $0.13 | $40.94 | $40.87 | 1,800 |
| 12:10 PM | $40.81 | Down $ -0.24 | $40.89 | $40.81 | 600 |
| 12:10 PM | $40.81 | Up $0.00 | $40.89 | $40.81 | 0 |
| 12:10 PM | $40.81 | Up $0.00 | $40.89 | $40.81 | 0 |
| 12:10 PM | $40.81 | Up $0.00 | $40.89 | $40.81 | 0 |
| 12:10 PM | $40.81 | Up $0.00 | $40.89 | $40.81 | 0 |
| 12:10 PM | $40.81 | Up $0.00 | $40.89 | $40.81 | 0 |
| 12:06 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 1,200 |
| 12:06 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 12:06 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 12:06 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 12:02 PM | $41.05 | Down $ -0.03 | $41.08 | $41.05 | 1,100 |
| 12:02 PM | $41.05 | Up $0.00 | $41.08 | $41.05 | 0 |
| 12:02 PM | $41.05 | Up $0.00 | $41.08 | $41.05 | 0 |
| 12:02 PM | $41.05 | Up $0.00 | $41.08 | $41.05 | 0 |
| 11:57 AM | $41.08 | Up $0.03 | $41.08 | $41.08 | 100 |
| 11:57 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 11:57 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 11:57 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 11:57 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 11:56 AM | $41.05 | Down $ -0.06 | $41.06 | $41.05 | 600 |
| 11:54 AM | $41.11 | Up $0.06 | $41.11 | $41.09 | 400 |
| 11:54 AM | $41.11 | Up $0.00 | $41.11 | $41.09 | 0 |
| 11:49 AM | $41.05 | Up $0.07 | $41.05 | $41.03 | 700 |
| 11:49 AM | $41.05 | Up $0.00 | $41.05 | $41.03 | 0 |
| 11:49 AM | $41.05 | Up $0.00 | $41.05 | $41.03 | 0 |
| 11:49 AM | $41.05 | Up $0.00 | $41.05 | $41.03 | 0 |
| 11:49 AM | $41.05 | Up $0.00 | $41.05 | $41.03 | 0 |
| 11:39 AM | $40.98 | Down $ -0.04 | $40.98 | $40.98 | 100 |
| 11:39 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:39 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:39 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:39 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:39 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:39 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:39 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:39 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:39 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:37 AM | $41.02 | Up $0.07 | $41.02 | $40.99 | 600 |
| 11:37 AM | $41.02 | Up $0.00 | $41.02 | $40.99 | 0 |
| 11:33 AM | $40.95 | Up $0.06 | $40.95 | $40.88 | 1,100 |
| 11:33 AM | $40.95 | Up $0.00 | $40.95 | $40.88 | 0 |
| 11:33 AM | $40.95 | Up $0.00 | $40.95 | $40.88 | 0 |
| 11:33 AM | $40.95 | Up $0.00 | $40.95 | $40.88 | 0 |
| 11:31 AM | $40.89 | Up $0.04 | $40.89 | $40.89 | 100 |
| 11:31 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:29 AM | $40.85 | Up $0.08 | $40.85 | $40.81 | 600 |
| 11:29 AM | $40.85 | Up $0.00 | $40.85 | $40.81 | 0 |
| 11:27 AM | $40.77 | Down $ -0.04 | $40.77 | $40.77 | 100 |
| 11:27 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 11:22 AM | $40.81 | Down $ -0.07 | $40.88 | $40.81 | 1,700 |
| 11:22 AM | $40.81 | Up $0.00 | $40.88 | $40.81 | 0 |
| 11:22 AM | $40.81 | Up $0.00 | $40.88 | $40.81 | 0 |
| 11:22 AM | $40.81 | Up $0.00 | $40.88 | $40.81 | 0 |
| 11:22 AM | $40.81 | Up $0.00 | $40.88 | $40.81 | 0 |
| 11:21 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 2,800 |
| 11:18 AM | $40.88 | Down $ -0.01 | $40.89 | $40.88 | 800 |
| 11:18 AM | $40.88 | Up $0.00 | $40.89 | $40.88 | 0 |
| 11:18 AM | $40.88 | Up $0.00 | $40.89 | $40.88 | 0 |
| 11:16 AM | $40.89 | Down $ -0.12 | $40.89 | $40.89 | 400 |
| 11:16 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:12 AM | $41.01 | Up $0.05 | $41.01 | $41.01 | 200 |
| 11:12 AM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 11:12 AM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 11:12 AM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 11:08 AM | $40.96 | Up $0.06 | $40.96 | $40.80 | 1,400 |
| 11:08 AM | $40.96 | Up $0.00 | $40.96 | $40.80 | 0 |
| 11:08 AM | $40.96 | Up $0.00 | $40.96 | $40.80 | 0 |
| 11:08 AM | $40.96 | Up $0.00 | $40.96 | $40.80 | 0 |
| 11:06 AM | $40.90 | Down $ -0.07 | $40.93 | $40.90 | 1,800 |
| 11:06 AM | $40.90 | Up $0.00 | $40.93 | $40.90 | 0 |
| 11:04 AM | $40.97 | Down $ -0.10 | $40.97 | $40.97 | 100 |
| 11:04 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 11:03 AM | $41.07 | Up $0.04 | $41.07 | $41.00 | 5,100 |
| 11:02 AM | $41.03 | Up $0.05 | $41.03 | $41.00 | 300 |
| 11:01 AM | $40.98 | Up $0.04 | $40.98 | $40.97 | 300 |
| 11:00 AM | $40.94 | Up $0.04 | $40.94 | $40.92 | 500 |
| 10:58 AM | $40.90 | Up $0.00 | $40.90 | $40.90 | 300 |
| 10:58 AM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 10:57 AM | $40.90 | Up $0.15 | $40.90 | $40.87 | 3,500 |
| 10:55 AM | $40.75 | Up $0.09 | $40.75 | $40.73 | 2,600 |
| 10:55 AM | $40.75 | Up $0.00 | $40.75 | $40.73 | 0 |
| 10:54 AM | $40.66 | Up $0.06 | $40.66 | $40.58 | 1,100 |
| 10:44 AM | $40.60 | Down $ -0.06 | $40.61 | $40.60 | 500 |
| 10:44 AM | $40.60 | Up $0.00 | $40.61 | $40.60 | 0 |
| 10:44 AM | $40.60 | Up $0.00 | $40.61 | $40.60 | 0 |
| 10:44 AM | $40.60 | Up $0.00 | $40.61 | $40.60 | 0 |
| 10:44 AM | $40.60 | Up $0.00 | $40.61 | $40.60 | 0 |
| 10:44 AM | $40.60 | Up $0.00 | $40.61 | $40.60 | 0 |
| 10:44 AM | $40.60 | Up $0.00 | $40.61 | $40.60 | 0 |
| 10:44 AM | $40.60 | Up $0.00 | $40.61 | $40.60 | 0 |
| 10:44 AM | $40.60 | Up $0.00 | $40.61 | $40.60 | 0 |
| 10:44 AM | $40.60 | Up $0.00 | $40.61 | $40.60 | 0 |
| 10:41 AM | $40.66 | Up $0.07 | $40.66 | $40.65 | 300 |
| 10:41 AM | $40.66 | Up $0.00 | $40.66 | $40.65 | 0 |
| 10:41 AM | $40.66 | Up $0.00 | $40.66 | $40.65 | 0 |
| 10:37 AM | $40.59 | Down $ -0.01 | $40.59 | $40.59 | 100 |
| 10:37 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 10:37 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 10:37 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 10:35 AM | $40.60 | Down $ -0.06 | $40.65 | $40.60 | 400 |
| 10:35 AM | $40.60 | Up $0.00 | $40.65 | $40.60 | 0 |
| 10:34 AM | $40.66 | Down $ -0.02 | $40.66 | $40.66 | 300 |
| 10:33 AM | $40.68 | Down $ -0.06 | $40.68 | $40.68 | 300 |
| 10:30 AM | $40.74 | Up $0.12 | $40.74 | $40.63 | 1,300 |
| 10:30 AM | $40.74 | Up $0.00 | $40.74 | $40.63 | 0 |
| 10:30 AM | $40.74 | Up $0.00 | $40.74 | $40.63 | 0 |
| 10:28 AM | $40.62 | Up $0.00 | $40.62 | $40.62 | 300 |
| 10:28 AM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 10:24 AM | $40.62 | Up $0.00 | $40.63 | $40.57 | 1,200 |
| 10:24 AM | $40.62 | Up $0.00 | $40.63 | $40.57 | 0 |
| 10:24 AM | $40.62 | Up $0.00 | $40.63 | $40.57 | 0 |
| 10:24 AM | $40.62 | Up $0.00 | $40.63 | $40.57 | 0 |
| 10:23 AM | $40.62 | Up $0.06 | $40.62 | $40.61 | 400 |
| 10:19 AM | $40.56 | Up $0.06 | $40.56 | $40.49 | 2,100 |
| 10:19 AM | $40.56 | Up $0.00 | $40.56 | $40.49 | 0 |
| 10:19 AM | $40.56 | Up $0.00 | $40.56 | $40.49 | 0 |
| 10:19 AM | $40.56 | Up $0.00 | $40.56 | $40.49 | 0 |
| 10:16 AM | $40.50 | Down $ -0.01 | $40.51 | $40.50 | 600 |
| 10:16 AM | $40.50 | Up $0.00 | $40.51 | $40.50 | 0 |
| 10:16 AM | $40.50 | Up $0.00 | $40.51 | $40.50 | 0 |
| 10:14 AM | $40.51 | Down $ -0.01 | $40.51 | $40.51 | 200 |
| 10:14 AM | $40.51 | Up $0.00 | $40.51 | $40.51 | 0 |
| 10:13 AM | $40.52 | Up $0.01 | $40.52 | $40.52 | 100 |
| 10:12 AM | $40.51 | Down $ -0.02 | $40.51 | $40.51 | 100 |
| 10:11 AM | $40.53 | Down $ -0.01 | $40.54 | $40.53 | 300 |
| 10:09 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 200 |
| 10:09 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 0 |
| 10:08 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 200 |
| 10:07 AM | $40.54 | Up $0.00 | $40.55 | $40.54 | 400 |
| 10:06 AM | $40.54 | Down $ -0.06 | $40.54 | $40.54 | 100 |
| 10:03 AM | $40.60 | Down $ -0.07 | $40.67 | $40.60 | 600 |
| 10:03 AM | $40.60 | Up $0.00 | $40.67 | $40.60 | 0 |
| 10:03 AM | $40.60 | Up $0.00 | $40.67 | $40.60 | 0 |
| 10:02 AM | $40.67 | Down $ -0.18 | $40.79 | $40.67 | 300 |
| 10:00 AM | $40.85 | Down $ -0.06 | $40.86 | $40.85 | 1,100 |
| 10:00 AM | $40.85 | Up $0.00 | $40.86 | $40.85 | 0 |
| 09:59 AM | $40.91 | Down $ -0.07 | $40.91 | $40.91 | 100 |
| 09:58 AM | $40.98 | Down $ -0.16 | $41.16 | $40.98 | 1,200 |
| 09:57 AM | $41.14 | Up $0.00 | $41.14 | $41.11 | 300 |
| 09:55 AM | $41.14 | Up $0.08 | $41.15 | $41.13 | 900 |
| 09:55 AM | $41.14 | Up $0.00 | $41.15 | $41.13 | 0 |
| 09:53 AM | $41.07 | Up $0.02 | $41.07 | $41.07 | 300 |
| 09:53 AM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 09:49 AM | $41.05 | Up $0.08 | $41.05 | $40.95 | 1,500 |
| 09:49 AM | $41.05 | Up $0.00 | $41.05 | $40.95 | 0 |
| 09:49 AM | $41.05 | Up $0.00 | $41.05 | $40.95 | 0 |
| 09:49 AM | $41.05 | Up $0.00 | $41.05 | $40.95 | 0 |
| 09:48 AM | $40.97 | Up $0.13 | $40.97 | $40.91 | 1,000 |
| 09:45 AM | $40.84 | Up $0.03 | $40.84 | $40.84 | 200 |
| 09:45 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 09:45 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 09:40 AM | $40.81 | Up $0.32 | $40.81 | $40.81 | 100 |
| 09:40 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 09:40 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 09:40 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 09:40 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 09:35 AM | $40.49 | Down $ -0.06 | $40.49 | $40.49 | 400 |
| 09:35 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 09:35 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 09:35 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 09:35 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 09:34 AM | $40.55 | Down $ -0.10 | $40.55 | $40.50 | 500 |
| 09:33 AM | $40.65 | Down $ -0.28 | $40.81 | $40.65 | 800 |
| 09:32 AM | $40.93 | Down $ -0.08 | $41.01 | $40.93 | 500 |
| 09:31 AM | $41.01 | Down $ -0.07 | $41.01 | $41.01 | 100 |
| 09:30 AM | $41.08 | Down $ -0.62 | $41.08 | $41.08 | 1,600 |
| Previous close | $41.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-04-2024 | $40.94 | $41.08 | $41.08 | $40.55 | 159,100 |
| 18-04-2024 | $41.70 | $42.34 | $42.41 | $41.39 | 110,600 |
| 17-04-2024 | $42.24 | $42.50 | $42.80 | $42.11 | 160,300 |
| 16-04-2024 | $41.93 | $41.66 | $42.26 | $41.59 | 110,300 |
| 15-04-2024 | $42.45 | $42.72 | $42.81 | $42.28 | 196,100 |
| 12-04-2024 | $42.75 | $43.71 | $43.79 | $42.65 | 125,900 |
| 11-04-2024 | $43.95 | $43.72 | $44.16 | $43.72 | 53,900 |
| 10-04-2024 | $43.95 | $44.19 | $44.30 | $43.47 | 96,400 |
| 09-04-2024 | $44.69 | $45.02 | $45.11 | $44.54 | 40,200 |
| 08-04-2024 | $45.05 | $44.25 | $45.11 | $44.20 | 91,800 |
| 05-04-2024 | $43.46 | $43.12 | $43.51 | $42.97 | 111,000 |
| 04-04-2024 | $42.41 | $43.37 | $43.55 | $42.13 | 206,200 |
| 03-04-2024 | $44.50 | $44.49 | $44.69 | $44.25 | 234,900 |
| 02-04-2024 | $44.03 | $43.76 | $44.03 | $43.49 | 117,000 |
| 01-04-2024 | $44.55 | $44.87 | $44.90 | $44.01 | 117,700 |
| 28-03-2024 | $44.67 | $44.24 | $44.87 | $44.17 | 179,200 |
| 27-03-2024 | $44.02 | $43.86 | $44.28 | $43.77 | 70,500 |
| 26-03-2024 | $43.14 | $43.02 | $43.24 | $42.93 | 114,200 |
| 25-03-2024 | $43.01 | $43.10 | $43.17 | $42.65 | 135,800 |
| 22-03-2024 | $42.91 | $42.35 | $42.92 | $42.34 | 69,100 |
| 21-03-2024 | $42.55 | $42.28 | $42.71 | $42.20 | 91,900 |
| 20-03-2024 | $42.67 | $42.13 | $43.04 | $42.06 | 103,400 |
| 19-03-2024 | $41.69 | $41.78 | $41.99 | $41.63 | 77,100 |
| 18-03-2024 | $41.17 | $40.91 | $41.49 | $40.83 | 153,400 |
| 15-03-2024 | $41.14 | $41.41 | $41.42 | $40.90 | 277,600 |
| 14-03-2024 | $40.05 | $40.01 | $40.18 | $39.81 | 245,400 |
| 13-03-2024 | $40.65 | $40.75 | $40.85 | $40.39 | 158,300 |
| 12-03-2024 | $40.35 | $40.25 | $40.39 | $40.08 | 149,300 |
| 11-03-2024 | $40.59 | $40.42 | $40.87 | $40.40 | 85,200 |
| 08-03-2024 | $41.30 | $41.57 | $41.78 | $41.06 | 76,200 |
Graphs are not available, please refer to the detailed table