Find a quote
AECON GROUP INC
40.41 Up 2.83 (7.00 %)
Delayed : 2026/03/06 17:40:00
- Previous close $37.58
- Opening $38.05
- Today High $41.90
- Today Low $38.00
- Price Bid $40.35
- Price Ask $40.35
- 52 Weeks High $41.90
- 52 Weeks Low $15.21
- Size Bid 10
- Size Ask 5
- Volume 966,705
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.41 | Up $0.02 | $40.41 | $40.41 | 58,300 |
| 03:59 PM | $40.39 | Down $ -0.01 | $40.43 | $40.39 | 6,600 |
| 03:58 PM | $40.40 | Down $ -0.02 | $40.43 | $40.39 | 5,800 |
| 03:57 PM | $40.42 | Up $0.04 | $40.42 | $40.37 | 5,200 |
| 03:56 PM | $40.38 | Up $0.03 | $40.39 | $40.35 | 4,100 |
| 03:55 PM | $40.35 | Up $0.04 | $40.35 | $40.30 | 5,000 |
| 03:54 PM | $40.31 | Up $0.01 | $40.33 | $40.30 | 6,000 |
| 03:53 PM | $40.30 | Down $ -0.01 | $40.31 | $40.29 | 1,300 |
| 03:52 PM | $40.31 | Up $0.01 | $40.35 | $40.30 | 4,400 |
| 03:51 PM | $40.30 | Up $0.03 | $40.30 | $40.27 | 3,600 |
| 03:50 PM | $40.27 | Down $ -0.07 | $40.36 | $40.22 | 7,400 |
| 03:49 PM | $40.35 | Up $0.05 | $40.35 | $40.29 | 2,800 |
| 03:48 PM | $40.30 | Up $0.05 | $40.30 | $40.24 | 3,300 |
| 03:47 PM | $40.25 | Up $0.03 | $40.26 | $40.22 | 3,200 |
| 03:46 PM | $40.22 | Down $ -0.08 | $40.28 | $40.22 | 3,200 |
| 03:45 PM | $40.30 | Up $0.05 | $40.30 | $40.26 | 800 |
| 03:44 PM | $40.25 | Up $0.01 | $40.25 | $40.20 | 4,200 |
| 03:43 PM | $40.24 | Down $0.00 | $40.24 | $40.21 | 1,200 |
| 03:42 PM | $40.25 | Down $ -0.02 | $40.30 | $40.23 | 2,700 |
| 03:41 PM | $40.26 | Up $0.10 | $40.26 | $40.19 | 3,800 |
| 03:40 PM | $40.16 | Up $0.10 | $40.16 | $40.05 | 5,200 |
| 03:39 PM | $40.06 | Up $0.01 | $40.06 | $39.99 | 4,700 |
| 03:38 PM | $40.05 | Down $ -0.08 | $40.16 | $40.05 | 3,800 |
| 03:37 PM | $40.13 | Down $ -0.07 | $40.19 | $40.11 | 2,900 |
| 03:35 PM | $40.20 | Up $0.11 | $40.20 | $40.11 | 2,100 |
| 03:35 PM | $40.20 | Up $0.00 | $40.20 | $40.11 | 0 |
| 03:34 PM | $40.10 | Down $ -0.05 | $40.15 | $40.09 | 3,100 |
| 03:33 PM | $40.14 | Up $0.02 | $40.15 | $40.11 | 1,700 |
| 03:32 PM | $40.12 | Up $0.12 | $40.13 | $40.02 | 4,000 |
| 03:31 PM | $40.00 | Down $ -0.05 | $40.16 | $40.00 | 5,600 |
| 03:30 PM | $40.05 | Down $ -0.16 | $40.18 | $40.05 | 2,600 |
| 03:29 PM | $40.21 | Up $0.00 | $40.21 | $40.18 | 300 |
| 03:28 PM | $40.21 | Down $ -0.02 | $40.30 | $40.17 | 2,300 |
| 03:27 PM | $40.23 | Down $ -0.04 | $40.31 | $40.23 | 800 |
| 03:26 PM | $40.27 | Down $ -0.08 | $40.40 | $40.27 | 2,200 |
| 03:24 PM | $40.35 | Down $ -0.07 | $40.40 | $40.34 | 2,600 |
| 03:24 PM | $40.35 | Up $0.00 | $40.40 | $40.34 | 0 |
| 03:23 PM | $40.42 | Up $0.10 | $40.42 | $40.35 | 1,100 |
| 03:22 PM | $40.32 | Up $0.05 | $40.32 | $40.31 | 800 |
| 03:21 PM | $40.27 | Down $ -0.17 | $40.42 | $40.27 | 1,200 |
| 03:20 PM | $40.44 | Down $ -0.04 | $40.45 | $40.44 | 700 |
| 03:19 PM | $40.48 | Down $ -0.02 | $40.49 | $40.46 | 500 |
| 03:18 PM | $40.50 | Down $ -0.05 | $40.57 | $40.50 | 1,100 |
| 03:17 PM | $40.55 | Down $ -0.04 | $40.60 | $40.50 | 4,800 |
| 03:16 PM | $40.59 | Down $ -0.04 | $40.61 | $40.59 | 1,100 |
| 03:15 PM | $40.64 | Down $ -0.02 | $40.64 | $40.64 | 100 |
| 03:14 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 300 |
| 03:13 PM | $40.66 | Up $0.05 | $40.66 | $40.62 | 1,100 |
| 03:12 PM | $40.61 | Down $ -0.03 | $40.66 | $40.61 | 1,200 |
| 03:11 PM | $40.64 | Down $ -0.08 | $40.71 | $40.64 | 2,600 |
| 03:10 PM | $40.72 | Down $ -0.01 | $40.72 | $40.70 | 500 |
| 03:09 PM | $40.73 | Up $0.02 | $40.73 | $40.68 | 700 |
| 03:08 PM | $40.71 | Up $0.01 | $40.71 | $40.71 | 400 |
| 03:07 PM | $40.70 | Up $0.08 | $40.70 | $40.62 | 3,200 |
| 03:06 PM | $40.62 | Down $ -0.13 | $40.79 | $40.61 | 4,400 |
| 03:05 PM | $40.75 | Up $0.00 | $40.75 | $40.75 | 100 |
| 03:04 PM | $40.75 | Down $ -0.04 | $40.77 | $40.75 | 1,000 |
| 03:02 PM | $40.79 | Down $ -0.05 | $40.85 | $40.78 | 4,000 |
| 03:02 PM | $40.79 | Up $0.00 | $40.85 | $40.78 | 0 |
| 03:01 PM | $40.84 | Down $ -0.01 | $40.84 | $40.84 | 200 |
| 03:00 PM | $40.85 | Up $0.04 | $40.85 | $40.85 | 500 |
| 02:58 PM | $40.81 | Up $0.04 | $40.81 | $40.81 | 100 |
| 02:58 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 02:57 PM | $40.77 | Up $0.04 | $40.77 | $40.73 | 1,300 |
| 02:56 PM | $40.73 | Up $0.02 | $40.73 | $40.69 | 1,300 |
| 02:54 PM | $40.71 | Down $ -0.01 | $40.73 | $40.71 | 1,600 |
| 02:54 PM | $40.71 | Up $0.00 | $40.73 | $40.71 | 0 |
| 02:53 PM | $40.72 | Up $0.04 | $40.72 | $40.69 | 900 |
| 02:52 PM | $40.68 | Down $ -0.02 | $40.70 | $40.68 | 200 |
| 02:50 PM | $40.70 | Up $0.05 | $40.71 | $40.70 | 400 |
| 02:50 PM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 02:49 PM | $40.65 | Down $ -0.11 | $40.71 | $40.65 | 1,300 |
| 02:48 PM | $40.76 | Up $0.04 | $40.76 | $40.76 | 300 |
| 02:47 PM | $40.72 | Down $ -0.03 | $40.73 | $40.71 | 800 |
| 02:46 PM | $40.75 | Up $0.01 | $40.77 | $40.74 | 900 |
| 02:45 PM | $40.74 | Down $ -0.01 | $40.74 | $40.74 | 100 |
| 02:44 PM | $40.75 | Down $ -0.05 | $40.80 | $40.75 | 1,400 |
| 02:41 PM | $40.80 | Up $0.10 | $40.80 | $40.76 | 800 |
| 02:41 PM | $40.80 | Up $0.00 | $40.80 | $40.76 | 0 |
| 02:41 PM | $40.80 | Up $0.00 | $40.80 | $40.76 | 0 |
| 02:39 PM | $40.70 | Up $0.06 | $40.70 | $40.65 | 2,100 |
| 02:39 PM | $40.70 | Up $0.00 | $40.70 | $40.65 | 0 |
| 02:38 PM | $40.64 | Up $0.04 | $40.64 | $40.60 | 200 |
| 02:37 PM | $40.60 | Down $ -0.06 | $40.68 | $40.60 | 600 |
| 02:36 PM | $40.66 | Down $ -0.09 | $40.69 | $40.60 | 2,700 |
| 02:34 PM | $40.75 | Up $0.08 | $40.75 | $40.75 | 100 |
| 02:34 PM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 02:33 PM | $40.67 | Down $ -0.02 | $40.67 | $40.67 | 100 |
| 02:32 PM | $40.69 | Down $ -0.04 | $40.74 | $40.69 | 1,100 |
| 02:31 PM | $40.73 | Up $0.03 | $40.73 | $40.73 | 100 |
| 02:29 PM | $40.70 | Down $ -0.02 | $40.74 | $40.70 | 1,000 |
| 02:29 PM | $40.70 | Up $0.00 | $40.74 | $40.70 | 0 |
| 02:28 PM | $40.72 | Up $0.03 | $40.72 | $40.72 | 400 |
| 02:27 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
| 02:26 PM | $40.69 | Up $0.01 | $40.69 | $40.69 | 200 |
| 02:24 PM | $40.68 | Up $0.02 | $40.68 | $40.68 | 100 |
| 02:24 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
| 02:23 PM | $40.66 | Up $0.02 | $40.68 | $40.61 | 4,800 |
| 02:21 PM | $40.64 | Up $0.02 | $40.66 | $40.64 | 400 |
| 02:21 PM | $40.64 | Up $0.00 | $40.66 | $40.64 | 0 |
| 02:19 PM | $40.62 | Down $ -0.03 | $40.68 | $40.62 | 1,000 |
| 02:19 PM | $40.62 | Up $0.00 | $40.68 | $40.62 | 0 |
| 02:18 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 100 |
| 02:17 PM | $40.65 | Down $ -0.10 | $40.76 | $40.65 | 3,300 |
| 02:16 PM | $40.75 | Down $ -0.14 | $40.86 | $40.75 | 1,200 |
| 02:15 PM | $40.89 | Down $ -0.06 | $40.93 | $40.89 | 1,000 |
| 02:14 PM | $40.95 | Up $0.04 | $40.95 | $40.92 | 500 |
| 02:13 PM | $40.91 | Up $0.13 | $40.91 | $40.76 | 4,000 |
| 02:12 PM | $40.78 | Down $ -0.02 | $40.78 | $40.77 | 600 |
| 02:11 PM | $40.80 | Up $0.03 | $40.80 | $40.78 | 1,300 |
| 02:10 PM | $40.77 | Up $0.01 | $40.77 | $40.77 | 100 |
| 02:09 PM | $40.76 | Down $ -0.04 | $40.77 | $40.76 | 600 |
| 02:08 PM | $40.80 | Up $0.03 | $40.80 | $40.77 | 300 |
| 02:07 PM | $40.77 | Up $0.04 | $40.77 | $40.77 | 100 |
| 02:05 PM | $40.73 | Down $ -0.18 | $40.91 | $40.73 | 3,200 |
| 02:05 PM | $40.73 | Up $0.00 | $40.91 | $40.73 | 0 |
| 02:04 PM | $40.91 | Up $0.01 | $40.91 | $40.91 | 100 |
| 02:02 PM | $40.90 | Down $ -0.02 | $40.90 | $40.90 | 200 |
| 02:02 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:01 PM | $40.92 | Up $0.03 | $40.95 | $40.92 | 1,000 |
| 02:00 PM | $40.89 | Down $ -0.01 | $40.93 | $40.89 | 700 |
| 01:59 PM | $40.90 | Down $ -0.09 | $40.99 | $40.90 | 1,200 |
| 01:58 PM | $40.99 | Up $0.02 | $40.99 | $40.98 | 300 |
| 01:57 PM | $40.98 | Down $ -0.02 | $40.98 | $40.98 | 100 |
| 01:56 PM | $41.00 | Up $0.02 | $41.00 | $40.99 | 300 |
| 01:55 PM | $40.98 | Down $ -0.05 | $41.03 | $40.97 | 1,300 |
| 01:54 PM | $41.03 | Up $0.09 | $41.03 | $40.91 | 1,200 |
| 01:53 PM | $40.94 | Down $ -0.18 | $41.12 | $40.93 | 4,800 |
| 01:51 PM | $41.12 | Down $ -0.08 | $41.18 | $41.12 | 1,500 |
| 01:51 PM | $41.12 | Up $0.00 | $41.18 | $41.12 | 0 |
| 01:50 PM | $41.20 | Up $0.02 | $41.20 | $41.18 | 1,100 |
| 01:49 PM | $41.18 | Up $0.02 | $41.18 | $41.17 | 300 |
| 01:48 PM | $41.16 | Up $0.04 | $41.16 | $41.15 | 1,000 |
| 01:47 PM | $41.12 | Down $ -0.03 | $41.15 | $41.12 | 1,500 |
| 01:46 PM | $41.15 | Down $ -0.01 | $41.18 | $41.15 | 400 |
| 01:43 PM | $41.16 | Up $0.09 | $41.16 | $41.09 | 2,500 |
| 01:43 PM | $41.16 | Up $0.00 | $41.16 | $41.09 | 0 |
| 01:43 PM | $41.16 | Up $0.00 | $41.16 | $41.09 | 0 |
| 01:42 PM | $41.07 | Up $0.04 | $41.07 | $41.07 | 200 |
| 01:40 PM | $41.03 | Down $ -0.04 | $41.06 | $41.03 | 2,000 |
| 01:40 PM | $41.03 | Up $0.00 | $41.06 | $41.03 | 0 |
| 01:39 PM | $41.07 | Down $ -0.06 | $41.13 | $41.07 | 2,500 |
| 01:38 PM | $41.13 | Up $0.04 | $41.13 | $41.10 | 2,200 |
| 01:37 PM | $41.09 | Down $ -0.03 | $41.09 | $41.09 | 200 |
| 01:36 PM | $41.12 | Down $ -0.04 | $41.20 | $41.12 | 900 |
| 01:34 PM | $41.16 | Up $0.00 | $41.16 | $41.13 | 400 |
| 01:34 PM | $41.16 | Up $0.00 | $41.16 | $41.13 | 0 |
| 01:33 PM | $41.16 | Down $ -0.04 | $41.26 | $41.16 | 1,600 |
| 01:32 PM | $41.20 | Up $0.05 | $41.20 | $41.10 | 1,900 |
| 01:31 PM | $41.15 | Up $0.03 | $41.20 | $41.15 | 6,900 |
| 01:30 PM | $41.12 | Down $ -0.01 | $41.19 | $41.12 | 600 |
| 01:29 PM | $41.13 | Down $ -0.02 | $41.17 | $41.12 | 1,200 |
| 01:28 PM | $41.15 | Up $0.11 | $41.15 | $41.09 | 1,100 |
| 01:26 PM | $41.04 | Up $0.08 | $41.04 | $40.89 | 2,800 |
| 01:26 PM | $41.04 | Up $0.00 | $41.04 | $40.89 | 0 |
| 01:25 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 200 |
| 01:24 PM | $40.96 | Down $ -0.01 | $40.96 | $40.96 | 300 |
| 01:23 PM | $40.97 | Down $ -0.11 | $41.09 | $40.97 | 2,000 |
| 01:22 PM | $41.08 | Down $ -0.04 | $41.12 | $41.07 | 1,000 |
| 01:19 PM | $41.12 | Up $0.04 | $41.12 | $41.10 | 600 |
| 01:19 PM | $41.12 | Up $0.00 | $41.12 | $41.10 | 0 |
| 01:19 PM | $41.12 | Up $0.00 | $41.12 | $41.10 | 0 |
| 01:17 PM | $41.08 | Down $ -0.02 | $41.12 | $41.08 | 600 |
| 01:17 PM | $41.08 | Up $0.00 | $41.12 | $41.08 | 0 |
| 01:16 PM | $41.10 | Up $0.01 | $41.10 | $41.10 | 100 |
| 01:15 PM | $41.09 | Up $0.06 | $41.09 | $41.07 | 700 |
| 01:14 PM | $41.03 | Down $ -0.07 | $41.13 | $41.03 | 1,400 |
| 01:13 PM | $41.10 | Up $0.10 | $41.10 | $41.04 | 800 |
| 01:12 PM | $41.00 | Up $0.09 | $41.00 | $40.96 | 300 |
| 01:11 PM | $40.91 | Down $ -0.11 | $41.03 | $40.91 | 2,400 |
| 01:10 PM | $41.02 | Up $0.03 | $41.02 | $40.95 | 1,800 |
| 01:08 PM | $40.99 | Up $0.01 | $40.99 | $40.94 | 800 |
| 01:08 PM | $40.99 | Up $0.00 | $40.99 | $40.94 | 0 |
| 01:07 PM | $40.98 | Down $ -0.15 | $41.09 | $40.96 | 5,400 |
| 01:06 PM | $41.13 | Up $0.00 | $41.13 | $41.13 | 200 |
| 01:05 PM | $41.13 | Down $ -0.07 | $41.19 | $41.13 | 1,700 |
| 01:04 PM | $41.21 | Down $ -0.12 | $41.28 | $41.20 | 800 |
| 01:03 PM | $41.32 | Down $ -0.01 | $41.40 | $41.32 | 1,300 |
| 01:02 PM | $41.33 | Down $ -0.04 | $41.34 | $41.32 | 700 |
| 01:01 PM | $41.37 | Down $ -0.17 | $41.55 | $41.34 | 4,600 |
| 01:00 PM | $41.54 | Down $ -0.01 | $41.55 | $41.54 | 400 |
| 12:59 PM | $41.55 | Up $0.05 | $41.55 | $41.54 | 300 |
| 12:58 PM | $41.50 | Up $0.00 | $41.50 | $41.50 | 100 |
| 12:57 PM | $41.50 | Up $0.09 | $41.50 | $41.41 | 300 |
| 12:56 PM | $41.41 | Down $ -0.13 | $41.52 | $41.38 | 4,200 |
| 12:55 PM | $41.54 | Down $ -0.04 | $41.61 | $41.53 | 7,500 |
| 12:54 PM | $41.58 | Down $ -0.05 | $41.65 | $41.58 | 900 |
| 12:53 PM | $41.63 | Up $0.06 | $41.63 | $41.63 | 100 |
| 12:51 PM | $41.57 | Down $ -0.02 | $41.60 | $41.57 | 1,100 |
| 12:51 PM | $41.57 | Up $0.00 | $41.60 | $41.57 | 0 |
| 12:50 PM | $41.59 | Up $0.04 | $41.59 | $41.52 | 2,300 |
| 12:48 PM | $41.55 | Up $0.06 | $41.55 | $41.55 | 200 |
| 12:48 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 12:47 PM | $41.49 | Up $0.00 | $41.52 | $41.48 | 600 |
| 12:46 PM | $41.49 | Up $0.01 | $41.55 | $41.45 | 13,700 |
| 12:45 PM | $41.48 | Up $0.02 | $41.48 | $41.46 | 500 |
| 12:44 PM | $41.46 | Down $ -0.18 | $41.63 | $41.43 | 5,700 |
| 12:43 PM | $41.64 | Down $ -0.02 | $41.64 | $41.64 | 400 |
| 12:42 PM | $41.66 | Down $ -0.01 | $41.71 | $41.66 | 700 |
| 12:41 PM | $41.67 | Down $ -0.09 | $41.75 | $41.67 | 2,300 |
| 12:40 PM | $41.76 | Down $ -0.03 | $41.90 | $41.76 | 11,700 |
| 12:39 PM | $41.79 | Up $0.02 | $41.79 | $41.76 | 700 |
| 12:38 PM | $41.77 | Up $0.13 | $41.77 | $41.64 | 3,300 |
| 12:37 PM | $41.65 | Down $ -0.02 | $41.67 | $41.65 | 700 |
| 12:36 PM | $41.67 | Up $0.07 | $41.67 | $41.60 | 1,000 |
| 12:35 PM | $41.60 | Up $0.00 | $41.60 | $41.56 | 700 |
| 12:34 PM | $41.60 | Up $0.01 | $41.60 | $41.59 | 300 |
| 12:33 PM | $41.59 | Up $0.05 | $41.59 | $41.55 | 300 |
| 12:31 PM | $41.54 | Up $0.04 | $41.54 | $41.54 | 200 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.54 | 0 |
| 12:29 PM | $41.50 | Up $0.14 | $41.50 | $41.33 | 1,600 |
| 12:29 PM | $41.50 | Up $0.00 | $41.50 | $41.33 | 0 |
| 12:28 PM | $41.36 | Down $ -0.13 | $41.47 | $41.28 | 18,300 |
| 12:27 PM | $41.49 | Up $0.03 | $41.50 | $41.45 | 2,100 |
| 12:26 PM | $41.46 | Down $ -0.04 | $41.46 | $41.38 | 1,800 |
| 12:25 PM | $41.50 | Down $ -0.05 | $41.58 | $41.49 | 3,900 |
| 12:24 PM | $41.55 | Up $0.00 | $41.56 | $41.55 | 700 |
| 12:23 PM | $41.55 | Down $ -0.04 | $41.55 | $41.55 | 100 |
| 12:22 PM | $41.59 | Up $0.06 | $41.59 | $41.54 | 400 |
| 12:21 PM | $41.53 | Down $ -0.03 | $41.53 | $41.46 | 800 |
| 12:20 PM | $41.56 | Up $0.07 | $41.56 | $41.50 | 1,700 |
| 12:19 PM | $41.49 | Up $0.04 | $41.49 | $41.46 | 400 |
| 12:18 PM | $41.45 | Up $0.06 | $41.45 | $41.43 | 400 |
| 12:17 PM | $41.39 | Up $0.04 | $41.39 | $41.39 | 100 |
| 12:16 PM | $41.35 | Down $ -0.07 | $41.39 | $41.35 | 1,400 |
| 12:15 PM | $41.42 | Up $0.02 | $41.42 | $41.32 | 1,400 |
| 12:14 PM | $41.40 | Up $0.07 | $41.41 | $41.29 | 3,500 |
| 12:13 PM | $41.33 | Down $ -0.05 | $41.34 | $41.33 | 300 |
| 12:11 PM | $41.38 | Down $ -0.22 | $41.65 | $41.34 | 6,000 |
| 12:11 PM | $41.38 | Up $0.00 | $41.65 | $41.34 | 0 |
| 12:10 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 100 |
| 12:09 PM | $41.60 | Up $0.04 | $41.60 | $41.59 | 500 |
| 12:07 PM | $41.56 | Up $0.02 | $41.60 | $41.56 | 400 |
| 12:07 PM | $41.56 | Up $0.00 | $41.60 | $41.56 | 0 |
| 12:06 PM | $41.54 | Down $ -0.04 | $41.54 | $41.54 | 100 |
| 12:05 PM | $41.58 | Up $0.04 | $41.58 | $41.50 | 800 |
| 12:04 PM | $41.54 | Down $ -0.03 | $41.57 | $41.53 | 700 |
| 12:03 PM | $41.57 | Up $0.01 | $41.57 | $41.52 | 1,100 |
| 12:02 PM | $41.56 | Down $ -0.07 | $41.59 | $41.55 | 2,100 |
| 12:01 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 100 |
| 12:00 PM | $41.63 | Up $0.01 | $41.63 | $41.62 | 200 |
| 11:59 AM | $41.62 | Up $0.00 | $41.65 | $41.62 | 200 |
| 11:58 AM | $41.62 | Up $0.08 | $41.62 | $41.56 | 2,900 |
| 11:57 AM | $41.54 | Up $0.11 | $41.54 | $41.47 | 800 |
| 11:56 AM | $41.43 | Up $0.00 | $41.43 | $41.42 | 600 |
| 11:55 AM | $41.43 | Up $0.04 | $41.43 | $41.43 | 200 |
| 11:54 AM | $41.39 | Up $0.10 | $41.42 | $41.33 | 2,100 |
| 11:53 AM | $41.29 | Up $0.16 | $41.29 | $41.13 | 21,700 |
| 11:51 AM | $41.13 | Down $ -0.04 | $41.14 | $41.13 | 300 |
| 11:51 AM | $41.13 | Up $0.00 | $41.14 | $41.13 | 0 |
| 11:50 AM | $41.17 | Up $0.06 | $41.20 | $41.17 | 7,000 |
| 11:49 AM | $41.11 | Down $ -0.05 | $41.18 | $41.10 | 1,100 |
| 11:48 AM | $41.16 | Up $0.05 | $41.16 | $41.10 | 2,000 |
| 11:47 AM | $41.11 | Up $0.01 | $41.11 | $41.06 | 500 |
| 11:46 AM | $41.10 | Down $ -0.06 | $41.19 | $41.10 | 1,200 |
| 11:45 AM | $41.16 | Down $ -0.05 | $41.28 | $41.16 | 5,300 |
| 11:44 AM | $41.21 | Down $ -0.04 | $41.24 | $41.13 | 2,600 |
| 11:43 AM | $41.25 | Up $0.00 | $41.29 | $41.25 | 1,100 |
| 11:42 AM | $41.25 | Down $ -0.10 | $41.34 | $41.25 | 1,000 |
| 11:41 AM | $41.35 | Up $0.00 | $41.35 | $41.35 | 100 |
| 11:40 AM | $41.35 | Down $ -0.01 | $41.38 | $41.27 | 1,300 |
| 11:39 AM | $41.36 | Up $0.08 | $41.36 | $41.32 | 300 |
| 11:38 AM | $41.28 | Up $0.07 | $41.28 | $41.20 | 700 |
| 11:37 AM | $41.21 | Up $0.02 | $41.25 | $41.18 | 800 |
| 11:36 AM | $41.19 | Down $ -0.06 | $41.19 | $41.14 | 1,600 |
| 11:35 AM | $41.25 | Down $ -0.19 | $41.41 | $41.22 | 3,000 |
| 11:34 AM | $41.44 | Down $ -0.02 | $41.44 | $41.42 | 400 |
| 11:33 AM | $41.46 | Down $ -0.02 | $41.52 | $41.42 | 3,500 |
| 11:32 AM | $41.48 | Up $0.08 | $41.48 | $41.44 | 200 |
| 11:31 AM | $41.40 | Up $0.12 | $41.40 | $41.32 | 900 |
| 11:30 AM | $41.28 | Down $ -0.08 | $41.36 | $41.28 | 900 |
| 11:28 AM | $41.36 | Down $ -0.21 | $41.60 | $41.36 | 4,200 |
| 11:28 AM | $41.36 | Up $0.00 | $41.60 | $41.36 | 0 |
| 11:27 AM | $41.57 | Up $0.07 | $41.57 | $41.52 | 1,500 |
| 11:26 AM | $41.50 | Down $ -0.02 | $41.51 | $41.47 | 1,200 |
| 11:25 AM | $41.52 | Up $0.07 | $41.52 | $41.51 | 600 |
| 11:24 AM | $41.45 | Down $ -0.07 | $41.51 | $41.45 | 1,100 |
| 11:23 AM | $41.52 | Up $0.03 | $41.52 | $41.48 | 900 |
| 11:22 AM | $41.49 | Up $0.01 | $41.56 | $41.49 | 300 |
| 11:21 AM | $41.48 | Down $ -0.04 | $41.60 | $41.48 | 1,000 |
| 11:20 AM | $41.52 | Down $ -0.19 | $41.66 | $41.41 | 1,800 |
| 11:19 AM | $41.71 | Up $0.02 | $41.71 | $41.66 | 300 |
| 11:18 AM | $41.69 | Up $0.00 | $41.72 | $41.69 | 300 |
| 11:17 AM | $41.69 | Down $ -0.02 | $41.80 | $41.69 | 1,600 |
| 11:16 AM | $41.71 | Up $0.12 | $41.75 | $41.59 | 3,900 |
| 11:15 AM | $41.59 | Up $0.10 | $41.59 | $41.53 | 900 |
| 11:14 AM | $41.49 | Up $0.01 | $41.52 | $41.40 | 1,500 |
| 11:13 AM | $41.48 | Down $ -0.14 | $41.58 | $41.45 | 3,200 |
| 11:12 AM | $41.62 | Up $0.04 | $41.64 | $41.62 | 200 |
| 11:11 AM | $41.58 | Up $0.08 | $41.76 | $41.46 | 4,500 |
| 11:10 AM | $41.50 | Up $0.22 | $41.50 | $41.31 | 1,400 |
| 11:09 AM | $41.28 | Down $ -0.08 | $41.32 | $41.20 | 2,800 |
| 11:08 AM | $41.36 | Up $0.01 | $41.36 | $41.36 | 200 |
| 11:07 AM | $41.35 | Up $0.17 | $41.36 | $41.21 | 1,200 |
| 11:06 AM | $41.18 | Down $ -0.22 | $41.52 | $41.17 | 13,300 |
| 11:05 AM | $41.40 | Down $ -0.34 | $41.85 | $41.25 | 26,300 |
| 11:04 AM | $41.74 | Up $0.09 | $41.75 | $41.53 | 19,300 |
| 11:03 AM | $41.65 | Up $0.04 | $41.65 | $41.65 | 100 |
| 11:02 AM | $41.61 | Down $ -0.14 | $41.75 | $41.61 | 1,500 |
| 11:01 AM | $41.75 | Up $0.04 | $41.84 | $41.74 | 2,200 |
| 11:00 AM | $41.71 | Down $ -0.06 | $41.73 | $41.66 | 800 |
| 10:59 AM | $41.77 | Down $ -0.13 | $41.90 | $41.75 | 16,100 |
| 10:58 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 1,900 |
| 10:57 AM | $41.90 | Up $0.26 | $41.90 | $41.61 | 6,200 |
| 10:56 AM | $41.64 | Up $0.19 | $41.64 | $41.49 | 1,400 |
| 10:55 AM | $41.45 | Up $0.05 | $41.45 | $41.45 | 100 |
| 10:54 AM | $41.40 | Down $ -0.04 | $41.44 | $41.35 | 4,700 |
| 10:53 AM | $41.44 | Up $0.10 | $41.44 | $41.40 | 1,200 |
| 10:52 AM | $41.34 | Down $ -0.07 | $41.40 | $41.33 | 1,500 |
| 10:51 AM | $41.41 | Up $0.01 | $41.48 | $41.41 | 1,600 |
| 10:50 AM | $41.40 | Up $0.05 | $41.44 | $41.31 | 1,100 |
| 10:49 AM | $41.35 | Up $0.05 | $41.45 | $41.34 | 2,800 |
| 10:48 AM | $41.30 | Down $ -0.08 | $41.35 | $41.29 | 1,400 |
| 10:47 AM | $41.38 | Up $0.19 | $41.40 | $41.19 | 1,700 |
| 10:46 AM | $41.19 | Up $0.27 | $41.19 | $40.97 | 3,400 |
| 10:45 AM | $40.92 | Down $ -0.03 | $41.05 | $40.92 | 2,000 |
| 10:44 AM | $40.95 | Down $ -0.30 | $41.05 | $40.95 | 2,800 |
| 10:43 AM | $41.25 | Up $0.00 | $41.25 | $41.15 | 4,400 |
| 10:42 AM | $41.25 | Down $ -0.02 | $41.34 | $41.07 | 3,600 |
| 10:41 AM | $41.27 | Up $0.30 | $41.34 | $41.04 | 1,200 |
| 10:40 AM | $40.97 | Down $ -0.04 | $41.07 | $40.60 | 5,100 |
| 10:39 AM | $41.01 | Down $ -0.57 | $41.54 | $41.01 | 11,300 |
| 10:38 AM | $41.58 | Down $ -0.21 | $41.75 | $41.58 | 2,600 |
| 10:37 AM | $41.79 | Up $0.04 | $41.90 | $41.75 | 5,400 |
| 10:36 AM | $41.75 | Up $0.00 | $41.75 | $41.74 | 300 |
| 10:35 AM | $41.75 | Up $0.11 | $41.75 | $41.61 | 1,900 |
| 10:34 AM | $41.64 | Up $0.09 | $41.64 | $41.56 | 800 |
| 10:33 AM | $41.55 | Down $ -0.09 | $41.61 | $41.51 | 1,500 |
| 10:32 AM | $41.64 | Up $0.05 | $41.68 | $41.51 | 4,600 |
| 10:31 AM | $41.59 | Up $0.15 | $41.59 | $41.47 | 1,000 |
| 10:30 AM | $41.44 | Down $ -0.08 | $41.55 | $41.44 | 3,700 |
| 10:29 AM | $41.52 | Up $0.19 | $41.56 | $41.36 | 5,800 |
| 10:28 AM | $41.33 | Up $0.14 | $41.36 | $41.24 | 800 |
| 10:27 AM | $41.19 | Down $ -0.13 | $41.40 | $41.18 | 4,300 |
| 10:26 AM | $41.32 | Down $ -0.02 | $41.45 | $41.32 | 2,700 |
| 10:25 AM | $41.34 | Down $ -0.04 | $41.40 | $41.28 | 1,700 |
| 10:24 AM | $41.38 | Up $0.28 | $41.38 | $41.05 | 3,300 |
| 10:23 AM | $41.10 | Up $0.12 | $41.25 | $41.00 | 8,400 |
| 10:22 AM | $40.98 | Up $0.02 | $40.98 | $40.97 | 300 |
| 10:21 AM | $40.96 | Up $0.06 | $40.98 | $40.76 | 6,300 |
| 10:20 AM | $40.90 | Up $0.33 | $40.90 | $40.60 | 7,600 |
| 10:19 AM | $40.57 | Down $ -0.22 | $40.83 | $40.57 | 2,200 |
| 10:18 AM | $40.79 | Up $0.04 | $40.79 | $40.71 | 2,600 |
| 10:17 AM | $40.75 | Up $0.01 | $40.84 | $40.68 | 5,200 |
| 10:16 AM | $40.74 | Up $0.23 | $40.79 | $40.62 | 1,300 |
| 10:15 AM | $40.51 | Down $ -0.06 | $40.60 | $40.46 | 1,600 |
| 10:14 AM | $40.57 | Up $0.11 | $40.57 | $40.55 | 300 |
| 10:13 AM | $40.46 | Down $ -0.05 | $40.81 | $40.46 | 15,300 |
| 10:12 AM | $40.51 | Up $0.09 | $40.51 | $40.33 | 2,400 |
| 10:11 AM | $40.42 | Up $0.05 | $40.64 | $40.41 | 12,400 |
| 10:10 AM | $40.37 | Down $ -0.03 | $40.41 | $40.37 | 1,800 |
| 10:09 AM | $40.40 | Up $0.06 | $40.41 | $40.32 | 3,400 |
| 10:08 AM | $40.34 | Up $0.16 | $40.34 | $40.16 | 3,300 |
| 10:07 AM | $40.18 | Up $0.19 | $40.18 | $39.81 | 14,900 |
| 10:06 AM | $39.99 | Up $0.19 | $39.99 | $39.89 | 1,000 |
| 10:05 AM | $39.80 | Up $0.12 | $39.90 | $39.80 | 600 |
| 10:04 AM | $39.68 | Down $ -0.12 | $39.80 | $39.68 | 900 |
| 10:03 AM | $39.80 | Up $0.00 | $39.80 | $39.64 | 1,700 |
| 10:02 AM | $39.80 | Up $0.13 | $39.80 | $39.79 | 800 |
| 10:00 AM | $39.67 | Down $ -0.01 | $39.68 | $39.60 | 2,800 |
| 10:00 AM | $39.67 | Up $0.00 | $39.68 | $39.60 | 0 |
| 09:59 AM | $39.68 | Up $0.07 | $39.69 | $39.61 | 1,300 |
| 09:58 AM | $39.61 | Down $ -0.27 | $39.73 | $39.50 | 7,800 |
| 09:57 AM | $39.88 | Up $0.52 | $39.88 | $39.48 | 4,600 |
| 09:56 AM | $39.36 | Down $ -0.04 | $39.54 | $39.36 | 5,200 |
| 09:55 AM | $39.40 | Down $ -0.11 | $39.76 | $39.40 | 2,300 |
| 09:54 AM | $39.51 | Down $ -0.47 | $39.83 | $39.51 | 1,800 |
| 09:53 AM | $39.98 | Up $0.08 | $39.98 | $39.95 | 300 |
| 09:52 AM | $39.90 | Down $ -0.57 | $40.48 | $39.90 | 3,700 |
| 09:51 AM | $40.47 | Up $0.20 | $40.47 | $40.31 | 1,100 |
| 09:50 AM | $40.27 | Up $0.19 | $40.30 | $39.91 | 8,700 |
| 09:49 AM | $40.08 | Up $0.20 | $40.08 | $39.80 | 4,700 |
| 09:48 AM | $39.88 | Down $ -0.04 | $40.06 | $39.84 | 1,300 |
| 09:47 AM | $39.92 | Up $0.29 | $40.00 | $39.67 | 17,300 |
| 09:46 AM | $39.63 | Up $0.14 | $39.80 | $39.53 | 6,600 |
| 09:45 AM | $39.49 | Down $ -0.13 | $39.79 | $39.49 | 1,800 |
| 09:44 AM | $39.62 | Up $0.02 | $39.74 | $39.45 | 2,000 |
| 09:43 AM | $39.60 | Up $0.22 | $39.71 | $39.46 | 3,100 |
| 09:42 AM | $39.38 | Down $ -0.05 | $39.46 | $39.22 | 2,700 |
| 09:41 AM | $39.43 | Down $ -0.06 | $39.59 | $39.43 | 6,700 |
| 09:40 AM | $39.49 | Up $0.21 | $39.49 | $38.83 | 6,800 |
| 09:39 AM | $39.28 | Up $0.34 | $39.28 | $39.00 | 2,300 |
| 09:38 AM | $38.94 | Up $0.28 | $39.07 | $38.77 | 5,300 |
| 09:37 AM | $38.66 | Up $0.08 | $38.69 | $38.66 | 1,000 |
| 09:36 AM | $38.58 | Up $0.09 | $38.58 | $38.39 | 900 |
| 09:35 AM | $38.49 | Down $ -0.21 | $38.52 | $38.49 | 200 |
| 09:34 AM | $38.70 | Down $ -0.09 | $38.70 | $38.70 | 100 |
| 09:33 AM | $38.79 | Up $0.08 | $38.79 | $38.64 | 1,300 |
| 09:32 AM | $38.71 | Down $ -0.03 | $38.90 | $38.71 | 4,300 |
| 09:31 AM | $38.74 | Up $0.38 | $38.74 | $38.05 | 21,900 |
| 09:30 AM | $38.36 | Up $0.78 | $38.36 | $38.00 | 6,300 |
| Previous close | $37.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $40.41 | $41.62 | $41.90 | $39.99 | 434,000 |
| 05/03/2026 | $37.58 | $37.12 | $37.94 | $36.64 | 408,000 |
| 04/03/2026 | $37.33 | $37.69 | $37.85 | $37.26 | 316,700 |
| 03/03/2026 | $38.06 | $38.25 | $38.30 | $37.84 | 228,800 |
| 02/03/2026 | $39.41 | $38.85 | $39.43 | $38.63 | 176,100 |
| 27/02/2026 | $38.01 | $37.86 | $38.07 | $37.62 | 217,200 |
| 26/02/2026 | $38.59 | $38.13 | $38.72 | $38.00 | 258,000 |
| 25/02/2026 | $37.94 | $37.87 | $37.99 | $37.72 | 141,000 |
| 24/02/2026 | $37.38 | $37.03 | $37.52 | $37.01 | 144,600 |
| 23/02/2026 | $36.78 | $36.63 | $37.04 | $36.54 | 208,100 |
| 20/02/2026 | $37.71 | $37.56 | $37.92 | $37.33 | 410,900 |
| 19/02/2026 | $38.22 | $38.10 | $38.22 | $37.75 | 110,100 |
| 18/02/2026 | $37.61 | $37.69 | $37.89 | $37.56 | 191,300 |
| 17/02/2026 | $37.10 | $37.00 | $37.12 | $36.68 | 178,000 |
| 13/02/2026 | $36.03 | $35.82 | $36.19 | $35.71 | 110,500 |
| 12/02/2026 | $35.42 | $35.66 | $35.90 | $35.28 | 240,500 |
| 11/02/2026 | $36.69 | $36.91 | $36.94 | $36.45 | 271,200 |
| 10/02/2026 | $36.77 | $37.07 | $37.30 | $36.72 | 163,100 |
| 09/02/2026 | $37.87 | $37.39 | $37.99 | $37.39 | 280,900 |
| 06/02/2026 | $37.29 | $36.60 | $37.34 | $36.46 | 356,900 |
| 05/02/2026 | $34.77 | $34.81 | $34.90 | $34.57 | 135,400 |
| 04/02/2026 | $35.43 | $35.05 | $35.65 | $34.33 | 210,200 |
| 03/02/2026 | $36.02 | $36.40 | $36.40 | $35.59 | 284,600 |
| 02/02/2026 | $35.49 | $35.07 | $35.54 | $34.86 | 304,200 |
| 30/01/2026 | $35.30 | $34.91 | $35.40 | $34.50 | 478,300 |
| 29/01/2026 | $35.74 | $35.53 | $35.88 | $35.46 | 305,000 |
| 28/01/2026 | $35.58 | $35.17 | $35.60 | $35.00 | 237,200 |
| 27/01/2026 | $34.80 | $34.10 | $34.85 | $34.04 | 185,200 |
| 26/01/2026 | $33.74 | $33.98 | $34.24 | $33.44 | 214,500 |
| 23/01/2026 | $33.88 | $34.34 | $34.38 | $33.71 | 220,200 |
Graphs are not available, please refer to the detailed table