Find a quote
ATKINSREALIS GROUP INC
70.56 Up 0.56 (0.79 %)
Delayed : 2025/05/03 07:52:13
- Previous close $70.00
- Opening $70.85
- Today High $71.55
- Today Low $69.77
- Price Bid $67.97
- Price Ask $67.97
- 52 Weeks High $83.94
- 52 Weeks Low $48.12
- Size Bid 3
- Size Ask 1
- Volume 455,069
Fundamentals
- P/E Ratio : 43.56
- Earnings/Share : 1.28
- Dividends/Share : $0.02
- Current Div. Yield : 0.11
- Market Cap (M) : 12,336.93
- Shares Out (M) : 174.84
- Exchange : XTSE
- Ex Dividend Date : 2025/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 40,100 |
| 03:59 PM | $70.56 | Down $ -0.03 | $70.63 | $70.55 | 18,200 |
| 03:58 PM | $70.59 | Up $0.00 | $70.63 | $70.58 | 1,400 |
| 03:57 PM | $70.59 | Down $ -0.08 | $70.67 | $70.58 | 10,600 |
| 03:56 PM | $70.67 | Up $0.07 | $70.71 | $70.59 | 2,000 |
| 03:55 PM | $70.60 | Up $0.02 | $70.63 | $70.56 | 2,600 |
| 03:54 PM | $70.58 | Down $ -0.09 | $70.67 | $70.58 | 2,400 |
| 03:53 PM | $70.67 | Up $0.01 | $70.67 | $70.63 | 1,300 |
| 03:52 PM | $70.66 | Down $ -0.01 | $70.75 | $70.58 | 4,900 |
| 03:51 PM | $70.67 | Up $0.04 | $70.69 | $70.58 | 6,600 |
| 03:50 PM | $70.63 | Up $0.17 | $70.78 | $70.54 | 11,500 |
| 03:49 PM | $70.46 | Up $0.02 | $70.51 | $70.37 | 13,200 |
| 03:48 PM | $70.44 | Up $0.00 | $70.44 | $70.36 | 1,500 |
| 03:47 PM | $70.44 | Up $0.01 | $70.44 | $70.40 | 600 |
| 03:46 PM | $70.43 | Down $ -0.18 | $70.59 | $70.43 | 10,000 |
| 03:45 PM | $70.61 | Up $0.14 | $70.61 | $70.51 | 900 |
| 03:44 PM | $70.47 | Down $ -0.03 | $70.48 | $70.45 | 5,300 |
| 03:43 PM | $70.51 | Up $0.00 | $70.51 | $70.47 | 4,700 |
| 03:42 PM | $70.51 | Up $0.05 | $70.54 | $70.50 | 1,100 |
| 03:41 PM | $70.46 | Down $ -0.05 | $70.52 | $70.45 | 11,100 |
| 03:40 PM | $70.51 | Up $0.02 | $70.51 | $70.43 | 3,000 |
| 03:39 PM | $70.49 | Up $0.03 | $70.49 | $70.48 | 300 |
| 03:38 PM | $70.46 | Down $ -0.07 | $70.52 | $70.45 | 6,200 |
| 03:37 PM | $70.53 | Up $0.03 | $70.53 | $70.48 | 9,800 |
| 03:36 PM | $70.50 | Up $0.04 | $70.54 | $70.49 | 4,000 |
| 03:35 PM | $70.46 | Down $ -0.01 | $70.50 | $70.44 | 5,700 |
| 03:34 PM | $70.47 | Down $ -0.04 | $70.50 | $70.47 | 2,500 |
| 03:33 PM | $70.51 | Up $0.05 | $70.51 | $70.45 | 2,100 |
| 03:32 PM | $70.46 | Down $ -0.01 | $70.47 | $70.45 | 1,100 |
| 03:31 PM | $70.47 | Down $ -0.03 | $70.47 | $70.47 | 300 |
| 03:29 PM | $70.50 | Down $ -0.03 | $70.52 | $70.48 | 900 |
| 03:29 PM | $70.50 | Up $0.00 | $70.52 | $70.48 | 0 |
| 03:28 PM | $70.53 | Up $0.03 | $70.56 | $70.51 | 3,600 |
| 03:25 PM | $70.50 | Up $0.15 | $70.59 | $70.34 | 10,000 |
| 03:25 PM | $70.50 | Up $0.00 | $70.59 | $70.34 | 0 |
| 03:25 PM | $70.50 | Up $0.00 | $70.59 | $70.34 | 0 |
| 03:24 PM | $70.35 | Down $ -0.06 | $70.36 | $70.34 | 300 |
| 03:23 PM | $70.41 | Down $ -0.11 | $70.54 | $70.41 | 2,400 |
| 03:20 PM | $70.52 | Down $ -0.05 | $70.57 | $70.52 | 2,500 |
| 03:20 PM | $70.52 | Up $0.00 | $70.57 | $70.52 | 0 |
| 03:20 PM | $70.52 | Up $0.00 | $70.57 | $70.52 | 0 |
| 03:19 PM | $70.57 | Up $0.01 | $70.59 | $70.55 | 2,800 |
| 03:18 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 200 |
| 03:17 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 500 |
| 03:16 PM | $70.56 | Up $0.00 | $70.57 | $70.56 | 3,400 |
| 03:15 PM | $70.56 | Up $0.03 | $70.56 | $70.56 | 600 |
| 03:12 PM | $70.53 | Down $ -0.02 | $70.59 | $70.53 | 2,400 |
| 03:12 PM | $70.53 | Up $0.00 | $70.59 | $70.53 | 0 |
| 03:12 PM | $70.53 | Up $0.00 | $70.59 | $70.53 | 0 |
| 03:11 PM | $70.55 | Down $ -0.03 | $70.59 | $70.52 | 5,600 |
| 03:10 PM | $70.58 | Down $ -0.01 | $70.59 | $70.58 | 300 |
| 03:09 PM | $70.59 | Down $ -0.02 | $70.59 | $70.59 | 200 |
| 03:08 PM | $70.61 | Up $0.05 | $70.63 | $70.61 | 900 |
| 03:07 PM | $70.56 | Down $ -0.05 | $70.56 | $70.56 | 400 |
| 03:04 PM | $70.61 | Down $ -0.19 | $70.77 | $70.61 | 2,400 |
| 03:04 PM | $70.61 | Up $0.00 | $70.77 | $70.61 | 0 |
| 03:04 PM | $70.61 | Up $0.00 | $70.77 | $70.61 | 0 |
| 03:03 PM | $70.80 | Up $0.11 | $70.80 | $70.70 | 5,400 |
| 03:02 PM | $70.69 | Up $0.03 | $70.72 | $70.64 | 4,000 |
| 03:01 PM | $70.65 | Down $ -0.03 | $70.69 | $70.64 | 5,400 |
| 03:00 PM | $70.69 | Down $ -0.02 | $70.69 | $70.69 | 200 |
| 02:59 PM | $70.70 | Up $0.03 | $70.70 | $70.70 | 100 |
| 02:58 PM | $70.67 | Down $ -0.03 | $70.67 | $70.67 | 200 |
| 02:57 PM | $70.70 | Up $0.00 | $70.70 | $70.70 | 1,100 |
| 02:54 PM | $70.70 | Up $0.09 | $70.70 | $70.60 | 5,000 |
| 02:54 PM | $70.70 | Up $0.00 | $70.70 | $70.60 | 0 |
| 02:54 PM | $70.70 | Up $0.00 | $70.70 | $70.60 | 0 |
| 02:53 PM | $70.61 | Down $ -0.17 | $70.80 | $70.61 | 4,400 |
| 02:51 PM | $70.78 | Up $0.01 | $70.81 | $70.76 | 2,000 |
| 02:51 PM | $70.78 | Up $0.00 | $70.81 | $70.76 | 0 |
| 02:50 PM | $70.77 | Down $ -0.26 | $70.96 | $70.77 | 3,000 |
| 02:49 PM | $71.03 | Down $ -0.11 | $71.08 | $71.03 | 500 |
| 02:48 PM | $71.14 | Down $ -0.11 | $71.20 | $71.13 | 1,600 |
| 02:47 PM | $71.25 | Down $0.00 | $71.25 | $71.25 | 100 |
| 02:46 PM | $71.25 | Down $ -0.02 | $71.25 | $71.25 | 100 |
| 02:40 PM | $71.27 | Down $ -0.05 | $71.27 | $71.19 | 2,000 |
| 02:40 PM | $71.27 | Up $0.00 | $71.27 | $71.19 | 0 |
| 02:40 PM | $71.27 | Up $0.00 | $71.27 | $71.19 | 0 |
| 02:40 PM | $71.27 | Up $0.00 | $71.27 | $71.19 | 0 |
| 02:40 PM | $71.27 | Up $0.00 | $71.27 | $71.19 | 0 |
| 02:40 PM | $71.27 | Up $0.00 | $71.27 | $71.19 | 0 |
| 02:37 PM | $71.32 | Up $0.04 | $71.32 | $71.32 | 200 |
| 02:37 PM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 02:37 PM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 02:36 PM | $71.28 | Up $0.02 | $71.28 | $71.28 | 300 |
| 02:34 PM | $71.26 | Up $0.04 | $71.26 | $71.24 | 600 |
| 02:34 PM | $71.26 | Up $0.00 | $71.26 | $71.24 | 0 |
| 02:33 PM | $71.22 | Down $ -0.01 | $71.22 | $71.22 | 500 |
| 02:32 PM | $71.23 | Down $ -0.06 | $71.26 | $71.23 | 1,200 |
| 02:27 PM | $71.29 | Down $ -0.11 | $71.35 | $71.29 | 500 |
| 02:27 PM | $71.29 | Up $0.00 | $71.35 | $71.29 | 0 |
| 02:27 PM | $71.29 | Up $0.00 | $71.35 | $71.29 | 0 |
| 02:27 PM | $71.29 | Up $0.00 | $71.35 | $71.29 | 0 |
| 02:27 PM | $71.29 | Up $0.00 | $71.35 | $71.29 | 0 |
| 02:26 PM | $71.40 | Up $0.00 | $71.40 | $71.40 | 300 |
| 02:25 PM | $71.40 | Down $ -0.05 | $71.46 | $71.40 | 1,400 |
| 02:21 PM | $71.45 | Down $ -0.06 | $71.50 | $71.45 | 2,200 |
| 02:21 PM | $71.45 | Up $0.00 | $71.50 | $71.45 | 0 |
| 02:21 PM | $71.45 | Up $0.00 | $71.50 | $71.45 | 0 |
| 02:21 PM | $71.45 | Up $0.00 | $71.50 | $71.45 | 0 |
| 02:20 PM | $71.51 | Up $0.00 | $71.51 | $71.51 | 400 |
| 02:19 PM | $71.51 | Up $0.07 | $71.51 | $71.46 | 1,600 |
| 02:18 PM | $71.44 | Down $ -0.01 | $71.44 | $71.44 | 100 |
| 02:14 PM | $71.45 | Down $ -0.02 | $71.47 | $71.45 | 800 |
| 02:14 PM | $71.45 | Up $0.00 | $71.47 | $71.45 | 0 |
| 02:14 PM | $71.45 | Up $0.00 | $71.47 | $71.45 | 0 |
| 02:14 PM | $71.45 | Up $0.00 | $71.47 | $71.45 | 0 |
| 02:13 PM | $71.47 | Down $ -0.08 | $71.53 | $71.47 | 1,800 |
| 02:12 PM | $71.55 | Up $0.00 | $71.55 | $71.55 | 800 |
| 02:11 PM | $71.55 | Up $0.00 | $71.55 | $71.55 | 200 |
| 02:10 PM | $71.55 | Up $0.05 | $71.55 | $71.54 | 300 |
| 02:09 PM | $71.50 | Up $0.02 | $71.50 | $71.50 | 800 |
| 02:08 PM | $71.48 | Up $0.01 | $71.48 | $71.47 | 200 |
| 02:07 PM | $71.47 | Up $0.03 | $71.47 | $71.47 | 300 |
| 02:06 PM | $71.44 | Up $0.04 | $71.44 | $71.41 | 400 |
| 02:05 PM | $71.40 | Up $0.04 | $71.40 | $71.38 | 500 |
| 02:04 PM | $71.36 | Up $0.05 | $71.36 | $71.36 | 300 |
| 02:03 PM | $71.31 | Down $ -0.05 | $71.31 | $71.31 | 100 |
| 02:00 PM | $71.36 | Up $0.00 | $71.36 | $71.32 | 1,100 |
| 02:00 PM | $71.36 | Up $0.00 | $71.36 | $71.32 | 0 |
| 02:00 PM | $71.36 | Up $0.00 | $71.36 | $71.32 | 0 |
| 01:59 PM | $71.36 | Up $0.06 | $71.36 | $71.36 | 200 |
| 01:58 PM | $71.30 | Down $ -0.09 | $71.31 | $71.30 | 1,100 |
| 01:54 PM | $71.39 | Up $0.01 | $71.39 | $71.39 | 200 |
| 01:54 PM | $71.39 | Up $0.00 | $71.39 | $71.39 | 0 |
| 01:54 PM | $71.39 | Up $0.00 | $71.39 | $71.39 | 0 |
| 01:54 PM | $71.39 | Up $0.00 | $71.39 | $71.39 | 0 |
| 01:53 PM | $71.38 | Up $0.03 | $71.38 | $71.38 | 100 |
| 01:49 PM | $71.35 | Up $0.07 | $71.35 | $71.28 | 400 |
| 01:49 PM | $71.35 | Up $0.00 | $71.35 | $71.28 | 0 |
| 01:49 PM | $71.35 | Up $0.00 | $71.35 | $71.28 | 0 |
| 01:49 PM | $71.35 | Up $0.00 | $71.35 | $71.28 | 0 |
| 01:47 PM | $71.28 | Up $0.10 | $71.28 | $71.19 | 600 |
| 01:47 PM | $71.28 | Up $0.00 | $71.28 | $71.19 | 0 |
| 01:46 PM | $71.18 | Up $0.17 | $71.26 | $71.06 | 6,300 |
| 01:45 PM | $71.01 | Down $ -0.15 | $71.13 | $71.01 | 800 |
| 01:44 PM | $71.16 | Up $0.01 | $71.16 | $71.16 | 700 |
| 01:43 PM | $71.15 | Down $ -0.07 | $71.15 | $71.15 | 500 |
| 01:42 PM | $71.22 | Up $0.05 | $71.22 | $71.15 | 600 |
| 01:40 PM | $71.17 | Up $0.01 | $71.17 | $71.17 | 100 |
| 01:40 PM | $71.17 | Up $0.00 | $71.17 | $71.17 | 0 |
| 01:39 PM | $71.16 | Down $ -0.14 | $71.26 | $71.13 | 6,300 |
| 01:36 PM | $71.30 | Up $0.04 | $71.30 | $71.30 | 500 |
| 01:36 PM | $71.30 | Up $0.00 | $71.30 | $71.30 | 0 |
| 01:36 PM | $71.30 | Up $0.00 | $71.30 | $71.30 | 0 |
| 01:35 PM | $71.26 | Up $0.04 | $71.26 | $71.23 | 700 |
| 01:34 PM | $71.22 | Down $ -0.12 | $71.36 | $71.22 | 2,100 |
| 01:33 PM | $71.34 | Up $0.00 | $71.39 | $71.34 | 800 |
| 01:31 PM | $71.34 | Down $ -0.07 | $71.34 | $71.34 | 1,100 |
| 01:31 PM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 01:30 PM | $71.41 | Up $0.09 | $71.41 | $71.33 | 600 |
| 01:28 PM | $71.32 | Up $0.03 | $71.32 | $71.32 | 300 |
| 01:28 PM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 01:25 PM | $71.29 | Up $0.23 | $71.29 | $71.01 | 1,300 |
| 01:25 PM | $71.29 | Up $0.00 | $71.29 | $71.01 | 0 |
| 01:25 PM | $71.29 | Up $0.00 | $71.29 | $71.01 | 0 |
| 01:24 PM | $71.06 | Up $0.03 | $71.06 | $71.06 | 100 |
| 01:23 PM | $71.03 | Down $ -0.01 | $71.03 | $71.03 | 100 |
| 01:22 PM | $71.04 | Up $0.02 | $71.04 | $71.04 | 100 |
| 01:20 PM | $71.02 | Down $ -0.02 | $71.06 | $71.02 | 1,400 |
| 01:20 PM | $71.02 | Up $0.00 | $71.06 | $71.02 | 0 |
| 01:19 PM | $71.04 | Up $0.07 | $71.06 | $70.96 | 1,700 |
| 01:18 PM | $70.97 | Down $ -0.03 | $71.08 | $70.97 | 2,100 |
| 01:15 PM | $71.00 | Down $ -0.04 | $71.04 | $70.97 | 2,000 |
| 01:15 PM | $71.00 | Up $0.00 | $71.04 | $70.97 | 0 |
| 01:15 PM | $71.00 | Up $0.00 | $71.04 | $70.97 | 0 |
| 01:14 PM | $71.04 | Up $0.07 | $71.04 | $71.04 | 100 |
| 01:12 PM | $70.97 | Down $ -0.03 | $70.98 | $70.97 | 500 |
| 01:12 PM | $70.97 | Up $0.00 | $70.98 | $70.97 | 0 |
| 01:11 PM | $71.00 | Up $0.25 | $71.00 | $70.80 | 1,800 |
| 01:10 PM | $70.75 | Up $0.09 | $70.75 | $70.66 | 1,000 |
| 01:09 PM | $70.66 | Up $0.07 | $70.66 | $70.58 | 1,100 |
| 01:08 PM | $70.59 | Down $ -0.04 | $70.59 | $70.59 | 500 |
| 01:06 PM | $70.63 | Down $ -0.10 | $70.65 | $70.63 | 500 |
| 01:06 PM | $70.63 | Up $0.00 | $70.65 | $70.63 | 0 |
| 01:02 PM | $70.73 | Up $0.12 | $70.73 | $70.63 | 900 |
| 01:02 PM | $70.73 | Up $0.00 | $70.73 | $70.63 | 0 |
| 01:02 PM | $70.73 | Up $0.00 | $70.73 | $70.63 | 0 |
| 01:02 PM | $70.73 | Up $0.00 | $70.73 | $70.63 | 0 |
| 01:01 PM | $70.61 | Down $ -0.10 | $70.66 | $70.60 | 1,400 |
| 12:56 PM | $70.71 | Up $0.01 | $70.71 | $70.71 | 300 |
| 12:56 PM | $70.71 | Up $0.00 | $70.71 | $70.71 | 0 |
| 12:56 PM | $70.71 | Up $0.00 | $70.71 | $70.71 | 0 |
| 12:56 PM | $70.71 | Up $0.00 | $70.71 | $70.71 | 0 |
| 12:56 PM | $70.71 | Up $0.00 | $70.71 | $70.71 | 0 |
| 12:53 PM | $70.70 | Up $0.05 | $70.70 | $70.70 | 300 |
| 12:53 PM | $70.70 | Up $0.00 | $70.70 | $70.70 | 0 |
| 12:53 PM | $70.70 | Up $0.00 | $70.70 | $70.70 | 0 |
| 12:51 PM | $70.65 | Down $ -0.13 | $70.74 | $70.65 | 2,400 |
| 12:51 PM | $70.65 | Up $0.00 | $70.74 | $70.65 | 0 |
| 12:50 PM | $70.78 | Up $0.04 | $70.78 | $70.75 | 1,100 |
| 12:48 PM | $70.74 | Down $ -0.05 | $70.74 | $70.74 | 400 |
| 12:48 PM | $70.74 | Up $0.00 | $70.74 | $70.74 | 0 |
| 12:45 PM | $70.79 | Up $0.05 | $70.79 | $70.79 | 100 |
| 12:45 PM | $70.79 | Up $0.00 | $70.79 | $70.79 | 0 |
| 12:45 PM | $70.79 | Up $0.00 | $70.79 | $70.79 | 0 |
| 12:41 PM | $70.74 | Down $ -0.04 | $70.74 | $70.74 | 600 |
| 12:41 PM | $70.74 | Up $0.00 | $70.74 | $70.74 | 0 |
| 12:41 PM | $70.74 | Up $0.00 | $70.74 | $70.74 | 0 |
| 12:41 PM | $70.74 | Up $0.00 | $70.74 | $70.74 | 0 |
| 12:40 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 700 |
| 12:38 PM | $70.78 | Up $0.04 | $70.78 | $70.78 | 100 |
| 12:38 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 12:37 PM | $70.74 | Up $0.04 | $70.74 | $70.72 | 600 |
| 12:36 PM | $70.70 | Up $0.02 | $70.70 | $70.70 | 500 |
| 12:35 PM | $70.68 | Down $ -0.02 | $70.70 | $70.68 | 1,200 |
| 12:34 PM | $70.70 | Up $0.05 | $70.70 | $70.68 | 800 |
| 12:31 PM | $70.65 | Up $0.02 | $70.65 | $70.65 | 300 |
| 12:31 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 12:31 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 12:30 PM | $70.63 | Up $0.05 | $70.63 | $70.56 | 1,000 |
| 12:29 PM | $70.58 | Up $0.00 | $70.58 | $70.58 | 100 |
| 12:25 PM | $70.58 | Down $ -0.01 | $70.58 | $70.57 | 600 |
| 12:25 PM | $70.58 | Up $0.00 | $70.58 | $70.57 | 0 |
| 12:25 PM | $70.58 | Up $0.00 | $70.58 | $70.57 | 0 |
| 12:25 PM | $70.58 | Up $0.00 | $70.58 | $70.57 | 0 |
| 12:24 PM | $70.59 | Down $ -0.07 | $70.62 | $70.59 | 600 |
| 12:22 PM | $70.66 | Down $ -0.03 | $70.66 | $70.65 | 800 |
| 12:22 PM | $70.66 | Up $0.00 | $70.66 | $70.65 | 0 |
| 12:20 PM | $70.69 | Up $0.01 | $70.69 | $70.66 | 200 |
| 12:20 PM | $70.69 | Up $0.00 | $70.69 | $70.66 | 0 |
| 12:17 PM | $70.68 | Down $ -0.09 | $70.74 | $70.68 | 2,300 |
| 12:17 PM | $70.68 | Up $0.00 | $70.74 | $70.68 | 0 |
| 12:17 PM | $70.68 | Up $0.00 | $70.74 | $70.68 | 0 |
| 12:16 PM | $70.77 | Up $0.12 | $70.77 | $70.70 | 700 |
| 12:13 PM | $70.65 | Up $0.05 | $70.65 | $70.65 | 100 |
| 12:13 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 12:13 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 12:11 PM | $70.60 | Up $0.17 | $70.60 | $70.47 | 700 |
| 12:11 PM | $70.60 | Up $0.00 | $70.60 | $70.47 | 0 |
| 12:08 PM | $70.43 | Up $0.00 | $70.43 | $70.43 | 100 |
| 12:08 PM | $70.43 | Up $0.00 | $70.43 | $70.43 | 0 |
| 12:08 PM | $70.43 | Up $0.00 | $70.43 | $70.43 | 0 |
| 12:03 PM | $70.42 | Up $0.05 | $70.42 | $70.42 | 200 |
| 12:03 PM | $70.42 | Up $0.00 | $70.42 | $70.42 | 0 |
| 12:03 PM | $70.42 | Up $0.00 | $70.42 | $70.42 | 0 |
| 12:03 PM | $70.42 | Up $0.00 | $70.42 | $70.42 | 0 |
| 12:03 PM | $70.42 | Up $0.00 | $70.42 | $70.42 | 0 |
| 12:02 PM | $70.37 | Up $0.09 | $70.37 | $70.37 | 100 |
| 12:01 PM | $70.28 | Up $0.15 | $70.38 | $70.13 | 2,600 |
| 12:00 PM | $70.13 | Up $0.04 | $70.13 | $70.11 | 500 |
| 11:58 AM | $70.09 | Down $ -0.01 | $70.09 | $70.09 | 500 |
| 11:58 AM | $70.09 | Up $0.00 | $70.09 | $70.09 | 0 |
| 11:57 AM | $70.10 | Down $ -0.02 | $70.10 | $70.10 | 100 |
| 11:56 AM | $70.12 | Down $ -0.01 | $70.12 | $70.12 | 100 |
| 11:55 AM | $70.13 | Up $0.04 | $70.13 | $70.13 | 100 |
| 11:54 AM | $70.09 | Up $0.05 | $70.09 | $70.09 | 100 |
| 11:53 AM | $70.04 | Up $0.13 | $70.04 | $69.99 | 700 |
| 11:52 AM | $69.91 | Down $ -0.07 | $69.91 | $69.91 | 100 |
| 11:50 AM | $69.98 | Up $0.07 | $69.98 | $69.98 | 100 |
| 11:50 AM | $69.98 | Up $0.00 | $69.98 | $69.98 | 0 |
| 11:48 AM | $69.91 | Down $ -0.01 | $69.91 | $69.91 | 100 |
| 11:48 AM | $69.91 | Up $0.00 | $69.91 | $69.91 | 0 |
| 11:45 AM | $69.92 | Down $ -0.04 | $69.96 | $69.92 | 500 |
| 11:45 AM | $69.92 | Up $0.00 | $69.96 | $69.92 | 0 |
| 11:45 AM | $69.92 | Up $0.00 | $69.96 | $69.92 | 0 |
| 11:43 AM | $69.96 | Up $0.06 | $69.96 | $69.90 | 400 |
| 11:43 AM | $69.96 | Up $0.00 | $69.96 | $69.90 | 0 |
| 11:41 AM | $69.90 | Up $0.01 | $69.93 | $69.90 | 2,000 |
| 11:41 AM | $69.90 | Up $0.00 | $69.93 | $69.90 | 0 |
| 11:40 AM | $69.89 | Up $0.04 | $69.89 | $69.77 | 900 |
| 11:39 AM | $69.85 | Down $ -0.05 | $69.95 | $69.81 | 2,100 |
| 11:38 AM | $69.90 | Down $ -0.07 | $70.00 | $69.90 | 1,000 |
| 11:37 AM | $69.97 | Up $0.09 | $69.97 | $69.92 | 500 |
| 11:35 AM | $69.88 | Up $0.00 | $69.88 | $69.88 | 200 |
| 11:35 AM | $69.88 | Up $0.00 | $69.88 | $69.88 | 0 |
| 11:34 AM | $69.88 | Down $ -0.05 | $69.89 | $69.88 | 600 |
| 11:33 AM | $69.93 | Up $0.01 | $69.93 | $69.92 | 300 |
| 11:32 AM | $69.92 | Up $0.11 | $69.92 | $69.87 | 1,000 |
| 11:31 AM | $69.81 | Down $ -0.03 | $69.81 | $69.81 | 200 |
| 11:30 AM | $69.84 | Down $ -0.04 | $69.84 | $69.82 | 1,500 |
| 11:26 AM | $69.88 | Down $ -0.05 | $69.88 | $69.88 | 800 |
| 11:26 AM | $69.88 | Up $0.00 | $69.88 | $69.88 | 0 |
| 11:26 AM | $69.88 | Up $0.00 | $69.88 | $69.88 | 0 |
| 11:26 AM | $69.88 | Up $0.00 | $69.88 | $69.88 | 0 |
| 11:25 AM | $69.93 | Down $ -0.07 | $70.00 | $69.93 | 2,000 |
| 11:24 AM | $70.00 | Down $ -0.03 | $70.10 | $70.00 | 2,200 |
| 11:22 AM | $70.03 | Down $ -0.07 | $70.06 | $70.03 | 400 |
| 11:22 AM | $70.03 | Up $0.00 | $70.06 | $70.03 | 0 |
| 11:20 AM | $70.10 | Down $ -0.04 | $70.10 | $70.10 | 1,600 |
| 11:20 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 11:19 AM | $70.14 | Down $ -0.06 | $70.14 | $70.14 | 300 |
| 11:18 AM | $70.20 | Down $ -0.08 | $70.35 | $70.20 | 700 |
| 11:16 AM | $70.28 | Down $ -0.12 | $70.34 | $70.28 | 700 |
| 11:16 AM | $70.28 | Up $0.00 | $70.34 | $70.28 | 0 |
| 11:15 AM | $70.40 | Down $ -0.01 | $70.40 | $70.35 | 2,000 |
| 11:11 AM | $70.41 | Down $ -0.12 | $70.53 | $70.41 | 1,700 |
| 11:11 AM | $70.41 | Up $0.00 | $70.53 | $70.41 | 0 |
| 11:11 AM | $70.41 | Up $0.00 | $70.53 | $70.41 | 0 |
| 11:11 AM | $70.41 | Up $0.00 | $70.53 | $70.41 | 0 |
| 11:10 AM | $70.53 | Up $0.01 | $70.55 | $70.53 | 200 |
| 11:07 AM | $70.52 | Down $ -0.05 | $70.55 | $70.48 | 1,500 |
| 11:07 AM | $70.52 | Up $0.00 | $70.55 | $70.48 | 0 |
| 11:07 AM | $70.52 | Up $0.00 | $70.55 | $70.48 | 0 |
| 11:05 AM | $70.57 | Up $0.04 | $70.57 | $70.57 | 400 |
| 11:05 AM | $70.57 | Up $0.00 | $70.57 | $70.57 | 0 |
| 11:04 AM | $70.53 | Up $0.01 | $70.53 | $70.53 | 100 |
| 11:02 AM | $70.52 | Down $ -0.08 | $70.53 | $70.52 | 500 |
| 11:02 AM | $70.52 | Up $0.00 | $70.53 | $70.52 | 0 |
| 11:00 AM | $70.60 | Up $0.04 | $70.60 | $70.56 | 1,300 |
| 11:00 AM | $70.60 | Up $0.00 | $70.60 | $70.56 | 0 |
| 10:59 AM | $70.56 | Down $ -0.03 | $70.58 | $70.56 | 700 |
| 10:56 AM | $70.59 | Down $ -0.16 | $70.68 | $70.59 | 2,200 |
| 10:56 AM | $70.59 | Up $0.00 | $70.68 | $70.59 | 0 |
| 10:56 AM | $70.59 | Up $0.00 | $70.68 | $70.59 | 0 |
| 10:54 AM | $70.75 | Up $0.08 | $70.75 | $70.72 | 400 |
| 10:54 AM | $70.75 | Up $0.00 | $70.75 | $70.72 | 0 |
| 10:52 AM | $70.67 | Up $0.05 | $70.67 | $70.66 | 600 |
| 10:52 AM | $70.67 | Up $0.00 | $70.67 | $70.66 | 0 |
| 10:51 AM | $70.62 | Down $ -0.03 | $70.65 | $70.62 | 1,000 |
| 10:49 AM | $70.65 | Down $ -0.05 | $70.68 | $70.65 | 700 |
| 10:49 AM | $70.65 | Up $0.00 | $70.68 | $70.65 | 0 |
| 10:48 AM | $70.70 | Up $0.01 | $70.70 | $70.70 | 100 |
| 10:47 AM | $70.69 | Down $ -0.04 | $70.69 | $70.69 | 400 |
| 10:44 AM | $70.73 | Down $ -0.08 | $70.78 | $70.73 | 400 |
| 10:44 AM | $70.73 | Up $0.00 | $70.78 | $70.73 | 0 |
| 10:44 AM | $70.73 | Up $0.00 | $70.78 | $70.73 | 0 |
| 10:43 AM | $70.81 | Up $0.04 | $70.81 | $70.81 | 300 |
| 10:42 AM | $70.77 | Down $ -0.18 | $70.91 | $70.77 | 1,400 |
| 10:41 AM | $70.95 | Down $ -0.04 | $71.00 | $70.95 | 700 |
| 10:40 AM | $70.99 | Up $0.10 | $70.99 | $70.99 | 300 |
| 10:39 AM | $70.89 | Up $0.04 | $70.95 | $70.89 | 800 |
| 10:38 AM | $70.85 | Down $ -0.04 | $70.85 | $70.78 | 1,300 |
| 10:37 AM | $70.89 | Up $0.02 | $70.93 | $70.89 | 200 |
| 10:36 AM | $70.87 | Up $0.09 | $70.87 | $70.87 | 100 |
| 10:34 AM | $70.78 | Up $0.07 | $70.78 | $70.74 | 600 |
| 10:34 AM | $70.78 | Up $0.00 | $70.78 | $70.74 | 0 |
| 10:32 AM | $70.71 | Up $0.01 | $70.71 | $70.71 | 300 |
| 10:32 AM | $70.71 | Up $0.00 | $70.71 | $70.71 | 0 |
| 10:31 AM | $70.70 | Up $0.00 | $70.70 | $70.70 | 100 |
| 10:30 AM | $70.70 | Up $0.08 | $70.70 | $70.70 | 100 |
| 10:29 AM | $70.62 | Down $ -0.02 | $70.70 | $70.62 | 1,500 |
| 10:25 AM | $70.64 | Up $0.05 | $70.66 | $70.55 | 2,100 |
| 10:25 AM | $70.64 | Up $0.00 | $70.66 | $70.55 | 0 |
| 10:25 AM | $70.64 | Up $0.00 | $70.66 | $70.55 | 0 |
| 10:25 AM | $70.64 | Up $0.00 | $70.66 | $70.55 | 0 |
| 10:24 AM | $70.59 | Down $ -0.03 | $70.64 | $70.50 | 2,700 |
| 10:23 AM | $70.62 | Up $0.24 | $70.72 | $70.33 | 3,000 |
| 10:22 AM | $70.38 | Up $0.02 | $70.38 | $70.38 | 100 |
| 10:21 AM | $70.36 | Down $ -0.02 | $70.36 | $70.36 | 400 |
| 10:20 AM | $70.38 | Down $ -0.04 | $70.40 | $70.38 | 500 |
| 10:19 AM | $70.42 | Down $ -0.04 | $70.49 | $70.42 | 1,600 |
| 10:18 AM | $70.46 | Up $0.01 | $70.52 | $70.44 | 2,900 |
| 10:17 AM | $70.45 | Up $0.03 | $70.45 | $70.45 | 100 |
| 10:16 AM | $70.42 | Up $0.00 | $70.47 | $70.42 | 3,600 |
| 10:15 AM | $70.42 | Up $0.07 | $70.44 | $70.38 | 2,500 |
| 10:13 AM | $70.35 | Down $ -0.01 | $70.35 | $70.35 | 100 |
| 10:13 AM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 10:12 AM | $70.36 | Down $ -0.04 | $70.36 | $70.33 | 1,000 |
| 10:11 AM | $70.40 | Up $0.02 | $70.44 | $70.38 | 1,000 |
| 10:10 AM | $70.38 | Up $0.05 | $70.38 | $70.33 | 1,100 |
| 10:09 AM | $70.33 | Down $ -0.05 | $70.39 | $70.31 | 3,700 |
| 10:08 AM | $70.38 | Down $ -0.06 | $70.45 | $70.38 | 1,800 |
| 10:07 AM | $70.44 | Up $0.03 | $70.44 | $70.43 | 1,700 |
| 10:06 AM | $70.40 | Down $ -0.05 | $70.40 | $70.39 | 1,600 |
| 10:05 AM | $70.45 | Up $0.00 | $70.45 | $70.42 | 700 |
| 10:04 AM | $70.45 | Up $0.10 | $70.45 | $70.35 | 700 |
| 10:02 AM | $70.35 | Up $0.02 | $70.38 | $70.35 | 200 |
| 10:02 AM | $70.35 | Up $0.00 | $70.38 | $70.35 | 0 |
| 10:00 AM | $70.33 | Down $ -0.07 | $70.38 | $70.33 | 700 |
| 10:00 AM | $70.33 | Up $0.00 | $70.38 | $70.33 | 0 |
| 09:59 AM | $70.40 | Up $0.07 | $70.45 | $70.33 | 700 |
| 09:58 AM | $70.33 | Up $0.02 | $70.38 | $70.33 | 1,900 |
| 09:57 AM | $70.31 | Down $ -0.31 | $70.58 | $70.31 | 4,800 |
| 09:56 AM | $70.62 | Down $ -0.02 | $70.63 | $70.62 | 400 |
| 09:55 AM | $70.64 | Down $ -0.10 | $70.70 | $70.64 | 1,100 |
| 09:54 AM | $70.74 | Up $0.06 | $70.78 | $70.71 | 1,000 |
| 09:53 AM | $70.68 | Up $0.04 | $70.68 | $70.68 | 200 |
| 09:52 AM | $70.64 | Down $ -0.08 | $70.66 | $70.64 | 600 |
| 09:51 AM | $70.72 | Down $ -0.03 | $70.80 | $70.64 | 1,200 |
| 09:50 AM | $70.75 | Down $ -0.01 | $70.80 | $70.75 | 400 |
| 09:49 AM | $70.76 | Down $ -0.27 | $70.99 | $70.69 | 3,400 |
| 09:47 AM | $71.03 | Up $0.01 | $71.07 | $70.97 | 1,000 |
| 09:47 AM | $71.03 | Up $0.00 | $71.07 | $70.97 | 0 |
| 09:46 AM | $71.02 | Up $0.07 | $71.06 | $70.90 | 1,500 |
| 09:45 AM | $70.95 | Down $ -0.55 | $71.04 | $70.80 | 4,500 |
| 09:44 AM | $71.50 | Up $0.54 | $71.50 | $70.99 | 1,700 |
| 09:43 AM | $70.96 | Up $0.06 | $70.96 | $70.96 | 100 |
| 09:42 AM | $70.90 | Up $0.05 | $70.90 | $70.85 | 2,200 |
| 09:36 AM | $70.85 | Up $0.00 | $70.85 | $70.84 | 900 |
| 09:36 AM | $70.85 | Up $0.00 | $70.85 | $70.84 | 0 |
| 09:36 AM | $70.85 | Up $0.00 | $70.85 | $70.84 | 0 |
| 09:36 AM | $70.85 | Up $0.00 | $70.85 | $70.84 | 0 |
| 09:36 AM | $70.85 | Up $0.00 | $70.85 | $70.84 | 0 |
| 09:36 AM | $70.85 | Up $0.00 | $70.85 | $70.84 | 0 |
| 09:30 AM | $70.85 | Up $0.85 | $70.85 | $70.85 | 1,400 |
| 09:30 AM | $70.85 | Up $0.00 | $70.85 | $70.85 | 0 |
| 09:30 AM | $70.85 | Up $0.00 | $70.85 | $70.85 | 0 |
| 09:30 AM | $70.85 | Up $0.00 | $70.85 | $70.85 | 0 |
| 09:30 AM | $70.85 | Up $0.00 | $70.85 | $70.85 | 0 |
| 09:30 AM | $70.85 | Up $0.00 | $70.85 | $70.85 | 0 |
| Previous close | $70.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | $70.56 | $70.11 | $71.55 | $70.11 | 341,900 |
| 01/05/2025 | $70.00 | $68.79 | $70.49 | $68.57 | 210,800 |
| 30/04/2025 | $68.27 | $67.10 | $68.67 | $66.76 | 346,800 |
| 29/04/2025 | $68.05 | $67.93 | $68.33 | $67.81 | 171,600 |
| 28/04/2025 | $67.37 | $67.58 | $67.58 | $67.02 | 309,700 |
| 25/04/2025 | $66.85 | $67.78 | $67.80 | $66.76 | 235,200 |
| 24/04/2025 | $68.45 | $68.27 | $68.67 | $68.20 | 251,300 |
| 23/04/2025 | $68.09 | $68.81 | $69.55 | $67.99 | 267,200 |
| 22/04/2025 | $66.60 | $67.20 | $67.41 | $66.45 | 224,300 |
| 21/04/2025 | $66.21 | $66.16 | $66.44 | $64.92 | 273,100 |
| 17/04/2025 | $68.32 | $68.94 | $69.07 | $68.14 | 212,200 |
| 16/04/2025 | $69.52 | $69.33 | $69.98 | $68.87 | 461,200 |
| 15/04/2025 | $68.97 | $69.30 | $69.47 | $68.53 | 341,200 |
| 14/04/2025 | $68.42 | $68.42 | $69.14 | $67.25 | 440,200 |
| 11/04/2025 | $67.85 | $67.00 | $68.35 | $66.59 | 482,700 |
| 10/04/2025 | $65.33 | $65.73 | $66.30 | $64.62 | 183,000 |
| 09/04/2025 | $67.97 | $61.60 | $68.41 | $61.43 | 615,600 |
| 08/04/2025 | $61.83 | $64.75 | $64.83 | $61.13 | 318,400 |
| 07/04/2025 | $63.58 | $63.32 | $64.14 | $62.63 | 493,100 |
| 04/04/2025 | $62.89 | $62.41 | $62.98 | $61.16 | 892,100 |
| 03/04/2025 | $68.57 | $68.52 | $69.11 | $67.74 | 357,700 |
| 02/04/2025 | $70.44 | $68.55 | $70.50 | $68.51 | 319,000 |
| 01/04/2025 | $67.98 | $68.89 | $68.91 | $67.45 | 298,300 |
| 31/03/2025 | $68.37 | $68.19 | $68.85 | $67.84 | 370,700 |
| 28/03/2025 | $68.05 | $68.37 | $68.61 | $67.79 | 330,600 |
| 27/03/2025 | $70.04 | $69.34 | $70.11 | $69.31 | 229,200 |
| 26/03/2025 | $70.79 | $71.00 | $71.24 | $70.45 | 316,600 |
| 25/03/2025 | $71.33 | $70.96 | $71.67 | $70.85 | 240,500 |
| 24/03/2025 | $70.90 | $71.55 | $71.97 | $70.79 | 447,000 |
| 21/03/2025 | $69.36 | $68.53 | $69.55 | $68.49 | 483,200 |
Graphs are not available, please refer to the detailed table