Find a quote
BROOKFIELD BUSINESS CORPORATION
42.18 Down -3.65 (-8.65 %)
Delayed : 2026/05/09 07:40:00
- Previous close $45.83
- Opening $46.31
- Today High $46.75
- Today Low $41.83
- Price Bid $42.01
- Price Ask $42.01
- 52 Weeks High $53.24
- 52 Weeks Low $37.86
- Size Bid 1
- Size Ask 1
- Volume 272,568
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.18 | Up $0.09 | $42.18 | $42.18 | 21,400 |
| 03:59 PM | $42.09 | Down $ -0.12 | $42.22 | $42.09 | 4,100 |
| 03:58 PM | $42.21 | Up $0.09 | $42.22 | $42.15 | 900 |
| 03:57 PM | $42.12 | Down $ -0.01 | $42.12 | $42.07 | 5,500 |
| 03:56 PM | $42.13 | Down $ -0.21 | $42.33 | $42.12 | 10,600 |
| 03:55 PM | $42.34 | Down $ -0.07 | $42.41 | $42.30 | 3,700 |
| 03:54 PM | $42.41 | Up $0.01 | $42.41 | $42.39 | 900 |
| 03:53 PM | $42.40 | Down $ -0.01 | $42.41 | $42.39 | 1,100 |
| 03:52 PM | $42.41 | Down $ -0.01 | $42.41 | $42.40 | 800 |
| 03:51 PM | $42.42 | Up $0.21 | $42.42 | $42.23 | 2,900 |
| 03:50 PM | $42.21 | Down $ -0.12 | $42.34 | $42.20 | 2,200 |
| 03:48 PM | $42.33 | Down $ -0.16 | $42.44 | $42.33 | 1,500 |
| 03:48 PM | $42.33 | Up $0.00 | $42.44 | $42.33 | 0 |
| 03:47 PM | $42.49 | Up $0.00 | $42.50 | $42.44 | 1,100 |
| 03:46 PM | $42.49 | Down $ -0.03 | $42.50 | $42.40 | 2,000 |
| 03:45 PM | $42.52 | Up $0.15 | $42.52 | $42.37 | 1,100 |
| 03:44 PM | $42.37 | Up $0.05 | $42.37 | $42.36 | 600 |
| 03:43 PM | $42.32 | Up $0.00 | $42.40 | $42.29 | 1,100 |
| 03:40 PM | $42.32 | Up $0.09 | $42.32 | $42.22 | 1,400 |
| 03:40 PM | $42.32 | Up $0.00 | $42.32 | $42.22 | 0 |
| 03:40 PM | $42.32 | Up $0.00 | $42.32 | $42.22 | 0 |
| 03:39 PM | $42.23 | Up $0.03 | $42.23 | $42.20 | 2,600 |
| 03:38 PM | $42.20 | Down $ -0.11 | $42.30 | $42.20 | 1,500 |
| 03:37 PM | $42.31 | Up $0.04 | $42.31 | $42.28 | 200 |
| 03:36 PM | $42.27 | Down $ -0.14 | $42.33 | $42.26 | 1,400 |
| 03:35 PM | $42.41 | Down $ -0.08 | $42.50 | $42.39 | 1,500 |
| 03:34 PM | $42.49 | Down $ -0.02 | $42.50 | $42.45 | 600 |
| 03:33 PM | $42.51 | Up $0.06 | $42.51 | $42.51 | 100 |
| 03:32 PM | $42.45 | Up $0.12 | $42.45 | $42.42 | 600 |
| 03:31 PM | $42.33 | Down $ -0.01 | $42.36 | $42.29 | 2,500 |
| 03:30 PM | $42.34 | Up $0.00 | $42.35 | $42.34 | 200 |
| 03:29 PM | $42.34 | Down $ -0.11 | $42.40 | $42.34 | 1,000 |
| 03:28 PM | $42.45 | Up $0.00 | $42.45 | $42.45 | 100 |
| 03:26 PM | $42.45 | Down $ -0.03 | $42.45 | $42.37 | 2,100 |
| 03:26 PM | $42.45 | Up $0.00 | $42.45 | $42.37 | 0 |
| 03:25 PM | $42.48 | Down $ -0.01 | $42.49 | $42.48 | 200 |
| 03:24 PM | $42.49 | Down $ -0.02 | $42.50 | $42.49 | 300 |
| 03:23 PM | $42.51 | Up $0.06 | $42.51 | $42.43 | 1,600 |
| 03:22 PM | $42.45 | Down $ -0.08 | $42.53 | $42.45 | 500 |
| 03:21 PM | $42.53 | Up $0.00 | $42.53 | $42.50 | 1,800 |
| 03:20 PM | $42.53 | Down $ -0.04 | $42.57 | $42.53 | 200 |
| 03:18 PM | $42.57 | Up $0.10 | $42.57 | $42.44 | 1,500 |
| 03:18 PM | $42.57 | Up $0.00 | $42.57 | $42.44 | 0 |
| 03:17 PM | $42.47 | Down $ -0.04 | $42.47 | $42.47 | 200 |
| 03:16 PM | $42.51 | Down $ -0.01 | $42.51 | $42.51 | 200 |
| 03:15 PM | $42.52 | Down $ -0.14 | $42.62 | $42.52 | 1,600 |
| 03:14 PM | $42.66 | Down $ -0.09 | $42.69 | $42.66 | 1,600 |
| 03:13 PM | $42.75 | Up $0.10 | $42.75 | $42.65 | 1,500 |
| 03:12 PM | $42.65 | Down $ -0.01 | $42.65 | $42.65 | 100 |
| 03:11 PM | $42.66 | Up $0.02 | $42.66 | $42.65 | 1,800 |
| 03:10 PM | $42.64 | Down $ -0.02 | $42.64 | $42.64 | 300 |
| 03:09 PM | $42.66 | Down $ -0.06 | $42.66 | $42.64 | 800 |
| 03:08 PM | $42.72 | Up $0.02 | $42.72 | $42.69 | 200 |
| 03:07 PM | $42.70 | Down $ -0.10 | $42.80 | $42.70 | 2,400 |
| 03:06 PM | $42.80 | Down $ -0.09 | $42.90 | $42.80 | 600 |
| 03:05 PM | $42.89 | Up $0.08 | $42.89 | $42.85 | 1,800 |
| 03:04 PM | $42.81 | Down $ -0.12 | $42.90 | $42.81 | 1,100 |
| 03:03 PM | $42.93 | Up $0.03 | $42.93 | $42.93 | 100 |
| 03:02 PM | $42.90 | Up $0.04 | $42.90 | $42.90 | 200 |
| 03:01 PM | $42.86 | Down $ -0.05 | $42.91 | $42.86 | 500 |
| 03:00 PM | $42.91 | Down $ -0.02 | $42.93 | $42.91 | 700 |
| 02:59 PM | $42.93 | Down $ -0.07 | $42.99 | $42.91 | 2,600 |
| 02:58 PM | $42.99 | Up $0.00 | $43.00 | $42.99 | 200 |
| 02:57 PM | $42.99 | Up $0.05 | $42.99 | $42.99 | 100 |
| 02:56 PM | $42.94 | Up $0.07 | $42.94 | $42.94 | 100 |
| 02:55 PM | $42.87 | Down $ -0.05 | $42.87 | $42.87 | 100 |
| 02:54 PM | $42.92 | Down $ -0.06 | $43.03 | $42.92 | 700 |
| 02:53 PM | $42.98 | Up $0.06 | $42.98 | $42.92 | 200 |
| 02:52 PM | $42.92 | Down $ -0.02 | $42.92 | $42.92 | 100 |
| 02:50 PM | $42.94 | Up $0.00 | $42.94 | $42.93 | 800 |
| 02:50 PM | $42.94 | Up $0.00 | $42.94 | $42.93 | 0 |
| 02:49 PM | $42.94 | Down $ -0.07 | $42.95 | $42.94 | 200 |
| 02:45 PM | $43.01 | Up $0.05 | $43.03 | $42.98 | 700 |
| 02:45 PM | $43.01 | Up $0.00 | $43.03 | $42.98 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.03 | $42.98 | 0 |
| 02:45 PM | $43.01 | Up $0.00 | $43.03 | $42.98 | 0 |
| 02:44 PM | $42.96 | Down $ -0.02 | $42.97 | $42.96 | 600 |
| 02:42 PM | $42.98 | Down $ -0.07 | $43.12 | $42.98 | 800 |
| 02:42 PM | $42.98 | Up $0.00 | $43.12 | $42.98 | 0 |
| 02:41 PM | $43.05 | Up $0.02 | $43.05 | $43.05 | 100 |
| 02:39 PM | $43.03 | Down $ -0.15 | $43.19 | $43.03 | 1,800 |
| 02:39 PM | $43.03 | Up $0.00 | $43.19 | $43.03 | 0 |
| 02:37 PM | $43.18 | Up $0.06 | $43.18 | $43.12 | 1,000 |
| 02:37 PM | $43.18 | Up $0.00 | $43.18 | $43.12 | 0 |
| 02:36 PM | $43.12 | Up $0.03 | $43.12 | $43.04 | 1,400 |
| 02:32 PM | $43.09 | Up $0.13 | $43.09 | $42.98 | 2,400 |
| 02:32 PM | $43.09 | Up $0.00 | $43.09 | $42.98 | 0 |
| 02:32 PM | $43.09 | Up $0.00 | $43.09 | $42.98 | 0 |
| 02:32 PM | $43.09 | Up $0.00 | $43.09 | $42.98 | 0 |
| 02:31 PM | $42.96 | Up $0.06 | $42.96 | $42.96 | 600 |
| 02:30 PM | $42.90 | Up $0.09 | $42.90 | $42.90 | 800 |
| 02:29 PM | $42.81 | Down $ -0.10 | $42.81 | $42.80 | 500 |
| 02:26 PM | $42.91 | Up $0.07 | $42.91 | $42.81 | 1,100 |
| 02:26 PM | $42.91 | Up $0.00 | $42.91 | $42.81 | 0 |
| 02:26 PM | $42.91 | Up $0.00 | $42.91 | $42.81 | 0 |
| 02:25 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 700 |
| 02:24 PM | $42.84 | Down $ -0.06 | $42.84 | $42.84 | 100 |
| 02:23 PM | $42.90 | Down $ -0.17 | $43.00 | $42.83 | 1,900 |
| 02:21 PM | $43.07 | Up $0.00 | $43.12 | $43.07 | 300 |
| 02:21 PM | $43.07 | Up $0.00 | $43.12 | $43.07 | 0 |
| 02:20 PM | $43.07 | Up $0.12 | $43.07 | $42.95 | 3,500 |
| 02:19 PM | $42.95 | Up $0.03 | $42.95 | $42.95 | 100 |
| 02:18 PM | $42.92 | Down $ -0.02 | $42.92 | $42.92 | 300 |
| 02:17 PM | $42.94 | Down $ -0.10 | $42.94 | $42.94 | 900 |
| 02:16 PM | $43.04 | Up $0.09 | $43.04 | $43.04 | 200 |
| 02:15 PM | $42.95 | Down $ -0.01 | $42.95 | $42.95 | 100 |
| 02:14 PM | $42.96 | Down $ -0.10 | $42.96 | $42.96 | 100 |
| 02:09 PM | $43.06 | Up $0.07 | $43.06 | $43.05 | 800 |
| 02:09 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 02:09 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 02:09 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 02:09 PM | $43.06 | Up $0.00 | $43.06 | $43.05 | 0 |
| 02:08 PM | $42.99 | Down $ -0.12 | $43.15 | $42.99 | 500 |
| 02:07 PM | $43.11 | Up $0.11 | $43.11 | $43.10 | 700 |
| 02:06 PM | $43.00 | Up $0.02 | $43.10 | $43.00 | 400 |
| 02:05 PM | $42.98 | Up $0.00 | $42.98 | $42.89 | 2,200 |
| 02:03 PM | $42.98 | Down $ -0.02 | $42.98 | $42.98 | 100 |
| 02:03 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
| 02:00 PM | $43.00 | Up $0.16 | $43.00 | $42.86 | 1,800 |
| 02:00 PM | $43.00 | Up $0.00 | $43.00 | $42.86 | 0 |
| 02:00 PM | $43.00 | Up $0.00 | $43.00 | $42.86 | 0 |
| 01:59 PM | $42.84 | Up $0.05 | $42.84 | $42.82 | 500 |
| 01:58 PM | $42.79 | Down $ -0.05 | $42.86 | $42.79 | 800 |
| 01:56 PM | $42.84 | Down $ -0.16 | $42.97 | $42.84 | 1,500 |
| 01:56 PM | $42.84 | Up $0.00 | $42.97 | $42.84 | 0 |
| 01:51 PM | $43.00 | Up $0.05 | $43.00 | $42.99 | 400 |
| 01:51 PM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 01:51 PM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 01:51 PM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 01:51 PM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 01:50 PM | $42.95 | Up $0.04 | $42.96 | $42.95 | 600 |
| 01:49 PM | $42.91 | Down $ -0.13 | $42.94 | $42.91 | 2,000 |
| 01:42 PM | $43.04 | Up $0.11 | $43.06 | $42.97 | 3,500 |
| 01:42 PM | $43.04 | Up $0.00 | $43.06 | $42.97 | 0 |
| 01:42 PM | $43.04 | Up $0.00 | $43.06 | $42.97 | 0 |
| 01:42 PM | $43.04 | Up $0.00 | $43.06 | $42.97 | 0 |
| 01:42 PM | $43.04 | Up $0.00 | $43.06 | $42.97 | 0 |
| 01:42 PM | $43.04 | Up $0.00 | $43.06 | $42.97 | 0 |
| 01:42 PM | $43.04 | Up $0.00 | $43.06 | $42.97 | 0 |
| 01:41 PM | $42.93 | Down $ -0.18 | $43.00 | $42.88 | 2,500 |
| 01:35 PM | $43.11 | Up $0.04 | $43.11 | $43.11 | 100 |
| 01:35 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 01:35 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 01:35 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 01:35 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 01:35 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 01:34 PM | $43.07 | Down $ -0.01 | $43.16 | $42.98 | 1,700 |
| 01:32 PM | $43.08 | Up $0.00 | $43.08 | $43.08 | 100 |
| 01:32 PM | $43.08 | Up $0.00 | $43.08 | $43.08 | 0 |
| 01:31 PM | $43.08 | Down $ -0.10 | $43.08 | $43.08 | 100 |
| 01:30 PM | $43.18 | Down $ -0.01 | $43.21 | $43.11 | 2,000 |
| 01:29 PM | $43.19 | Up $0.23 | $43.19 | $42.94 | 2,900 |
| 01:28 PM | $42.96 | Up $0.02 | $42.96 | $42.95 | 200 |
| 01:26 PM | $42.94 | Down $ -0.03 | $42.95 | $42.94 | 300 |
| 01:26 PM | $42.94 | Up $0.00 | $42.95 | $42.94 | 0 |
| 01:25 PM | $42.97 | Up $0.01 | $42.97 | $42.96 | 500 |
| 01:22 PM | $42.96 | Down $ -0.07 | $43.11 | $42.96 | 1,700 |
| 01:22 PM | $42.96 | Up $0.00 | $43.11 | $42.96 | 0 |
| 01:22 PM | $42.96 | Up $0.00 | $43.11 | $42.96 | 0 |
| 01:21 PM | $43.03 | Up $0.02 | $43.05 | $43.01 | 1,900 |
| 01:20 PM | $43.01 | Up $0.01 | $43.01 | $42.99 | 900 |
| 01:18 PM | $43.00 | Down $ -0.01 | $43.00 | $43.00 | 100 |
| 01:18 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:16 PM | $43.01 | Up $0.17 | $43.01 | $42.92 | 300 |
| 01:16 PM | $43.01 | Up $0.00 | $43.01 | $42.92 | 0 |
| 01:15 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 100 |
| 01:14 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 100 |
| 01:12 PM | $42.84 | Down $ -0.04 | $42.84 | $42.84 | 100 |
| 01:12 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 0 |
| 01:11 PM | $42.88 | Down $ -0.02 | $42.88 | $42.88 | 200 |
| 01:10 PM | $42.90 | Down $ -0.10 | $42.91 | $42.90 | 800 |
| 01:09 PM | $43.00 | Down $ -0.13 | $43.18 | $42.93 | 4,600 |
| 01:08 PM | $43.14 | Down $ -0.01 | $43.14 | $43.14 | 200 |
| 01:07 PM | $43.15 | Down $0.00 | $43.15 | $43.15 | 100 |
| 01:06 PM | $43.15 | Down $ -0.03 | $43.15 | $43.15 | 100 |
| 01:02 PM | $43.18 | Down $ -0.04 | $43.23 | $43.14 | 1,000 |
| 01:02 PM | $43.18 | Up $0.00 | $43.23 | $43.14 | 0 |
| 01:02 PM | $43.18 | Up $0.00 | $43.23 | $43.14 | 0 |
| 01:02 PM | $43.18 | Up $0.00 | $43.23 | $43.14 | 0 |
| 01:01 PM | $43.22 | Down $ -0.05 | $43.23 | $43.14 | 1,700 |
| 12:59 PM | $43.27 | Down $ -0.02 | $43.27 | $43.19 | 300 |
| 12:59 PM | $43.27 | Up $0.00 | $43.27 | $43.19 | 0 |
| 12:58 PM | $43.29 | Up $0.14 | $43.29 | $43.29 | 100 |
| 12:56 PM | $43.15 | Down $ -0.16 | $43.25 | $43.15 | 900 |
| 12:56 PM | $43.15 | Up $0.00 | $43.25 | $43.15 | 0 |
| 12:54 PM | $43.31 | Down $ -0.07 | $43.44 | $43.28 | 2,100 |
| 12:54 PM | $43.31 | Up $0.00 | $43.44 | $43.28 | 0 |
| 12:51 PM | $43.38 | Down $ -0.09 | $43.38 | $43.38 | 100 |
| 12:51 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 12:51 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 12:50 PM | $43.47 | Up $0.04 | $43.47 | $43.44 | 200 |
| 12:49 PM | $43.43 | Down $ -0.05 | $43.48 | $43.39 | 800 |
| 12:48 PM | $43.48 | Down $ -0.08 | $43.57 | $43.48 | 900 |
| 12:45 PM | $43.56 | Down $ -0.19 | $43.56 | $43.56 | 100 |
| 12:45 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:45 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:44 PM | $43.75 | Up $0.03 | $43.76 | $43.65 | 1,000 |
| 12:43 PM | $43.72 | Down $ -0.13 | $43.72 | $43.72 | 600 |
| 12:41 PM | $43.85 | Down $ -0.02 | $43.85 | $43.80 | 200 |
| 12:41 PM | $43.85 | Up $0.00 | $43.85 | $43.80 | 0 |
| 12:40 PM | $43.87 | Up $0.15 | $43.87 | $43.74 | 1,500 |
| 12:30 PM | $43.72 | Down $ -0.09 | $43.81 | $43.72 | 600 |
| 12:30 PM | $43.72 | Up $0.00 | $43.81 | $43.72 | 0 |
| 12:30 PM | $43.72 | Up $0.00 | $43.81 | $43.72 | 0 |
| 12:30 PM | $43.72 | Up $0.00 | $43.81 | $43.72 | 0 |
| 12:30 PM | $43.72 | Up $0.00 | $43.81 | $43.72 | 0 |
| 12:30 PM | $43.72 | Up $0.00 | $43.81 | $43.72 | 0 |
| 12:30 PM | $43.72 | Up $0.00 | $43.81 | $43.72 | 0 |
| 12:30 PM | $43.72 | Up $0.00 | $43.81 | $43.72 | 0 |
| 12:30 PM | $43.72 | Up $0.00 | $43.81 | $43.72 | 0 |
| 12:30 PM | $43.72 | Up $0.00 | $43.81 | $43.72 | 0 |
| 12:29 PM | $43.81 | Down $ -0.03 | $43.81 | $43.81 | 200 |
| 12:27 PM | $43.84 | Down $ -0.18 | $43.98 | $43.84 | 700 |
| 12:27 PM | $43.84 | Up $0.00 | $43.98 | $43.84 | 0 |
| 12:26 PM | $44.02 | Down $ -0.02 | $44.02 | $43.98 | 200 |
| 12:23 PM | $44.04 | Up $0.01 | $44.04 | $43.93 | 200 |
| 12:23 PM | $44.04 | Up $0.00 | $44.04 | $43.93 | 0 |
| 12:23 PM | $44.04 | Up $0.00 | $44.04 | $43.93 | 0 |
| 12:22 PM | $44.03 | Down $ -0.09 | $44.03 | $43.94 | 1,500 |
| 12:21 PM | $44.12 | Up $0.00 | $44.12 | $44.12 | 100 |
| 12:20 PM | $44.12 | Up $0.22 | $44.12 | $43.98 | 1,300 |
| 12:18 PM | $43.90 | Up $0.06 | $43.90 | $43.90 | 100 |
| 12:18 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 12:16 PM | $43.84 | Down $ -0.05 | $43.84 | $43.84 | 200 |
| 12:16 PM | $43.84 | Up $0.00 | $43.84 | $43.84 | 0 |
| 12:13 PM | $43.89 | Up $0.06 | $43.89 | $43.89 | 200 |
| 12:13 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 0 |
| 12:13 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 0 |
| 12:11 PM | $43.83 | Down $ -0.01 | $43.83 | $43.83 | 200 |
| 12:11 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 12:09 PM | $43.84 | Down $ -0.07 | $43.89 | $43.84 | 400 |
| 12:09 PM | $43.84 | Up $0.00 | $43.89 | $43.84 | 0 |
| 12:07 PM | $43.91 | Down $ -0.18 | $44.17 | $43.91 | 1,300 |
| 12:07 PM | $43.91 | Up $0.00 | $44.17 | $43.91 | 0 |
| 12:06 PM | $44.09 | Up $0.04 | $44.16 | $44.09 | 200 |
| 12:05 PM | $44.05 | Up $0.28 | $44.05 | $43.85 | 900 |
| 12:04 PM | $43.77 | Up $0.21 | $43.81 | $43.63 | 1,100 |
| 12:01 PM | $43.56 | Up $0.08 | $43.56 | $43.56 | 100 |
| 12:01 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:01 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 12:00 PM | $43.48 | Down $ -0.19 | $43.70 | $43.48 | 1,000 |
| 11:59 AM | $43.67 | Down $ -0.05 | $43.67 | $43.67 | 100 |
| 11:58 AM | $43.71 | Up $0.15 | $43.71 | $43.63 | 700 |
| 11:55 AM | $43.56 | Up $0.05 | $43.60 | $43.50 | 600 |
| 11:55 AM | $43.56 | Up $0.00 | $43.60 | $43.50 | 0 |
| 11:55 AM | $43.56 | Up $0.00 | $43.60 | $43.50 | 0 |
| 11:54 AM | $43.51 | Up $0.08 | $43.58 | $43.51 | 300 |
| 11:53 AM | $43.43 | Up $0.00 | $43.43 | $43.42 | 600 |
| 11:50 AM | $43.43 | Up $0.04 | $43.43 | $43.43 | 400 |
| 11:50 AM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 11:50 AM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 11:49 AM | $43.39 | Up $0.01 | $43.39 | $43.18 | 600 |
| 11:47 AM | $43.38 | Up $0.07 | $43.40 | $43.02 | 2,100 |
| 11:47 AM | $43.38 | Up $0.00 | $43.40 | $43.02 | 0 |
| 11:46 AM | $43.31 | Down $ -0.01 | $43.31 | $43.31 | 200 |
| 11:45 AM | $43.32 | Up $0.23 | $43.44 | $43.17 | 1,400 |
| 11:42 AM | $43.10 | Down $ -0.04 | $43.10 | $43.10 | 100 |
| 11:42 AM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 11:42 AM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 11:36 AM | $43.13 | Up $0.03 | $43.13 | $43.10 | 600 |
| 11:36 AM | $43.13 | Up $0.00 | $43.13 | $43.10 | 0 |
| 11:36 AM | $43.13 | Up $0.00 | $43.13 | $43.10 | 0 |
| 11:36 AM | $43.13 | Up $0.00 | $43.13 | $43.10 | 0 |
| 11:36 AM | $43.13 | Up $0.00 | $43.13 | $43.10 | 0 |
| 11:36 AM | $43.13 | Up $0.00 | $43.13 | $43.10 | 0 |
| 11:34 AM | $43.10 | Down $ -0.02 | $43.12 | $42.98 | 2,500 |
| 11:34 AM | $43.10 | Up $0.00 | $43.12 | $42.98 | 0 |
| 11:32 AM | $43.12 | Down $0.00 | $43.12 | $43.12 | 100 |
| 11:32 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 11:31 AM | $43.12 | Down $ -0.01 | $43.13 | $43.03 | 3,100 |
| 11:30 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 100 |
| 11:26 AM | $43.13 | Down $ -0.10 | $43.13 | $43.13 | 400 |
| 11:26 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 11:26 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 11:26 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 11:25 AM | $43.23 | Up $0.11 | $43.23 | $43.10 | 1,900 |
| 11:24 AM | $43.12 | Up $0.03 | $43.12 | $43.12 | 800 |
| 11:23 AM | $43.09 | Up $0.01 | $43.09 | $43.00 | 900 |
| 11:22 AM | $43.09 | Down $ -0.01 | $43.10 | $43.00 | 800 |
| 11:18 AM | $43.10 | Up $0.02 | $43.10 | $43.04 | 600 |
| 11:18 AM | $43.10 | Up $0.00 | $43.10 | $43.04 | 0 |
| 11:18 AM | $43.10 | Up $0.00 | $43.10 | $43.04 | 0 |
| 11:18 AM | $43.10 | Up $0.00 | $43.10 | $43.04 | 0 |
| 11:15 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 300 |
| 11:15 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 11:15 AM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 11:14 AM | $43.07 | Up $0.24 | $43.07 | $42.80 | 1,100 |
| 11:13 AM | $42.83 | Up $0.01 | $42.83 | $42.83 | 500 |
| 11:11 AM | $42.82 | Up $0.16 | $42.82 | $42.73 | 2,300 |
| 11:11 AM | $42.82 | Up $0.00 | $42.82 | $42.73 | 0 |
| 11:09 AM | $42.66 | Up $0.15 | $42.66 | $42.65 | 600 |
| 11:09 AM | $42.66 | Up $0.00 | $42.66 | $42.65 | 0 |
| 11:08 AM | $42.51 | Up $0.26 | $42.51 | $42.40 | 600 |
| 11:07 AM | $42.25 | Down $ -0.10 | $42.32 | $42.25 | 800 |
| 11:03 AM | $42.35 | Down $ -0.23 | $42.44 | $42.34 | 1,000 |
| 11:03 AM | $42.35 | Up $0.00 | $42.44 | $42.34 | 0 |
| 11:03 AM | $42.35 | Up $0.00 | $42.44 | $42.34 | 0 |
| 11:03 AM | $42.35 | Up $0.00 | $42.44 | $42.34 | 0 |
| 11:02 AM | $42.58 | Up $0.03 | $42.72 | $42.44 | 2,600 |
| 11:01 AM | $42.55 | Up $0.04 | $42.55 | $42.50 | 1,100 |
| 11:00 AM | $42.51 | Up $0.51 | $42.51 | $42.18 | 2,200 |
| 10:58 AM | $42.00 | Down $ -0.03 | $42.03 | $42.00 | 1,000 |
| 10:58 AM | $42.00 | Up $0.00 | $42.03 | $42.00 | 0 |
| 10:56 AM | $42.03 | Down $ -0.14 | $42.04 | $42.03 | 200 |
| 10:56 AM | $42.03 | Up $0.00 | $42.04 | $42.03 | 0 |
| 10:53 AM | $42.17 | Up $0.05 | $42.26 | $42.10 | 9,900 |
| 10:53 AM | $42.17 | Up $0.00 | $42.26 | $42.10 | 0 |
| 10:53 AM | $42.17 | Up $0.00 | $42.26 | $42.10 | 0 |
| 10:51 AM | $42.12 | Down $ -0.02 | $42.25 | $42.10 | 400 |
| 10:51 AM | $42.12 | Up $0.00 | $42.25 | $42.10 | 0 |
| 10:49 AM | $42.14 | Up $0.24 | $42.14 | $41.83 | 3,400 |
| 10:49 AM | $42.14 | Up $0.00 | $42.14 | $41.83 | 0 |
| 10:48 AM | $41.90 | Down $ -0.17 | $41.92 | $41.90 | 500 |
| 10:47 AM | $42.07 | Down $ -0.14 | $42.11 | $42.01 | 600 |
| 10:46 AM | $42.21 | Down $ -0.07 | $42.21 | $42.21 | 100 |
| 10:45 AM | $42.28 | Down $ -0.35 | $42.53 | $42.28 | 1,500 |
| 10:44 AM | $42.63 | Up $0.22 | $42.63 | $42.41 | 1,200 |
| 10:43 AM | $42.41 | Up $0.03 | $42.41 | $42.41 | 100 |
| 10:42 AM | $42.38 | Down $ -0.41 | $42.66 | $42.38 | 1,800 |
| 10:41 AM | $42.79 | Down $ -0.46 | $42.97 | $42.79 | 1,600 |
| 10:39 AM | $43.25 | Up $0.51 | $43.25 | $42.90 | 2,400 |
| 10:39 AM | $43.25 | Up $0.00 | $43.25 | $42.90 | 0 |
| 10:37 AM | $42.74 | Down $ -0.06 | $42.96 | $42.74 | 1,600 |
| 10:37 AM | $42.74 | Up $0.00 | $42.96 | $42.74 | 0 |
| 10:36 AM | $42.80 | Down $ -0.09 | $42.81 | $42.80 | 300 |
| 10:35 AM | $42.89 | Down $ -0.13 | $42.95 | $42.89 | 500 |
| 10:30 AM | $43.02 | Down $ -0.09 | $43.11 | $43.02 | 800 |
| 10:30 AM | $43.02 | Up $0.00 | $43.11 | $43.02 | 0 |
| 10:30 AM | $43.02 | Up $0.00 | $43.11 | $43.02 | 0 |
| 10:30 AM | $43.02 | Up $0.00 | $43.11 | $43.02 | 0 |
| 10:30 AM | $43.02 | Up $0.00 | $43.11 | $43.02 | 0 |
| 10:29 AM | $43.11 | Down $ -0.44 | $43.42 | $43.11 | 1,100 |
| 10:26 AM | $43.55 | Up $0.03 | $43.55 | $43.55 | 100 |
| 10:26 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 10:26 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 10:25 AM | $43.52 | Down $ -0.38 | $43.82 | $43.52 | 1,800 |
| 10:23 AM | $43.90 | Up $0.15 | $43.91 | $43.80 | 600 |
| 10:23 AM | $43.90 | Up $0.00 | $43.91 | $43.80 | 0 |
| 10:17 AM | $43.75 | Down $ -0.25 | $43.83 | $43.75 | 600 |
| 10:17 AM | $43.75 | Up $0.00 | $43.83 | $43.75 | 0 |
| 10:17 AM | $43.75 | Up $0.00 | $43.83 | $43.75 | 0 |
| 10:17 AM | $43.75 | Up $0.00 | $43.83 | $43.75 | 0 |
| 10:17 AM | $43.75 | Up $0.00 | $43.83 | $43.75 | 0 |
| 10:17 AM | $43.75 | Up $0.00 | $43.83 | $43.75 | 0 |
| 10:16 AM | $44.00 | Up $0.15 | $44.00 | $44.00 | 100 |
| 10:15 AM | $43.85 | Up $0.00 | $43.85 | $43.85 | 300 |
| 10:14 AM | $43.85 | Up $0.11 | $44.00 | $43.72 | 2,700 |
| 10:13 AM | $43.74 | Down $ -0.06 | $43.75 | $43.70 | 800 |
| 10:10 AM | $43.80 | Up $0.19 | $43.80 | $43.71 | 200 |
| 10:10 AM | $43.80 | Up $0.00 | $43.80 | $43.71 | 0 |
| 10:10 AM | $43.80 | Up $0.00 | $43.80 | $43.71 | 0 |
| 10:06 AM | $43.61 | Down $ -0.12 | $43.77 | $43.60 | 3,400 |
| 10:06 AM | $43.61 | Up $0.00 | $43.77 | $43.60 | 0 |
| 10:06 AM | $43.61 | Up $0.00 | $43.77 | $43.60 | 0 |
| 10:06 AM | $43.61 | Up $0.00 | $43.77 | $43.60 | 0 |
| 10:05 AM | $43.73 | Down $ -0.39 | $43.86 | $43.73 | 300 |
| 09:59 AM | $44.12 | Up $0.46 | $44.12 | $43.68 | 900 |
| 09:59 AM | $44.12 | Up $0.00 | $44.12 | $43.68 | 0 |
| 09:59 AM | $44.12 | Up $0.00 | $44.12 | $43.68 | 0 |
| 09:59 AM | $44.12 | Up $0.00 | $44.12 | $43.68 | 0 |
| 09:59 AM | $44.12 | Up $0.00 | $44.12 | $43.68 | 0 |
| 09:59 AM | $44.12 | Up $0.00 | $44.12 | $43.68 | 0 |
| 09:58 AM | $43.66 | Down $ -0.07 | $43.70 | $43.66 | 500 |
| 09:54 AM | $43.73 | Up $0.04 | $43.73 | $43.73 | 200 |
| 09:54 AM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 09:54 AM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 09:54 AM | $43.73 | Up $0.00 | $43.73 | $43.73 | 0 |
| 09:53 AM | $43.69 | Up $0.35 | $43.78 | $43.60 | 1,200 |
| 09:51 AM | $43.34 | Down $ -0.36 | $43.42 | $43.34 | 1,300 |
| 09:51 AM | $43.34 | Up $0.00 | $43.42 | $43.34 | 0 |
| 09:50 AM | $43.70 | Down $ -0.10 | $43.74 | $43.70 | 500 |
| 09:46 AM | $43.80 | Down $ -0.12 | $43.80 | $43.74 | 200 |
| 09:46 AM | $43.80 | Up $0.00 | $43.80 | $43.74 | 0 |
| 09:46 AM | $43.80 | Up $0.00 | $43.80 | $43.74 | 0 |
| 09:46 AM | $43.80 | Up $0.00 | $43.80 | $43.74 | 0 |
| 09:45 AM | $43.92 | Up $0.05 | $43.92 | $43.62 | 700 |
| 09:44 AM | $43.86 | Down $ -0.49 | $44.00 | $43.66 | 1,900 |
| 09:42 AM | $44.35 | Up $0.17 | $44.35 | $44.05 | 1,300 |
| 09:42 AM | $44.35 | Up $0.00 | $44.35 | $44.05 | 0 |
| 09:41 AM | $44.18 | Down $ -0.84 | $44.55 | $44.18 | 800 |
| 09:38 AM | $45.02 | Down $ -0.04 | $45.02 | $45.02 | 500 |
| 09:38 AM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 09:38 AM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 09:37 AM | $45.06 | Down $ -0.34 | $45.42 | $45.06 | 1,800 |
| 09:32 AM | $45.40 | Down $ -1.35 | $46.06 | $45.40 | 600 |
| 09:32 AM | $45.40 | Up $0.00 | $46.06 | $45.40 | 0 |
| 09:32 AM | $45.40 | Up $0.00 | $46.06 | $45.40 | 0 |
| 09:32 AM | $45.40 | Up $0.00 | $46.06 | $45.40 | 0 |
| 09:32 AM | $45.40 | Up $0.00 | $46.06 | $45.40 | 0 |
| 09:30 AM | $46.75 | Up $0.92 | $46.75 | $46.31 | 600 |
| 09:30 AM | $46.75 | Up $0.00 | $46.75 | $46.31 | 0 |
| Previous close | $45.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $42.18 | $43.60 | $44.17 | $42.07 | 183,600 |
| 07/05/2026 | $45.83 | $46.48 | $46.59 | $45.43 | 95,300 |
| 06/05/2026 | $47.66 | $47.58 | $47.70 | $47.15 | 250,300 |
| 05/05/2026 | $46.87 | $46.31 | $47.13 | $46.19 | 85,300 |
| 04/05/2026 | $46.15 | $45.58 | $46.26 | $45.20 | 75,900 |
| 01/05/2026 | $46.54 | $46.58 | $46.73 | $46.14 | 39,100 |
| 30/04/2026 | $46.30 | $46.25 | $46.42 | $45.94 | 88,400 |
| 29/04/2026 | $45.65 | $45.48 | $45.72 | $44.74 | 64,400 |
| 28/04/2026 | $45.69 | $45.55 | $45.75 | $45.30 | 61,500 |
| 27/04/2026 | $45.66 | $45.54 | $45.98 | $45.47 | 51,800 |
| 24/04/2026 | $45.65 | $45.70 | $45.74 | $45.45 | 25,800 |
| 23/04/2026 | $45.89 | $45.66 | $45.93 | $45.11 | 38,800 |
| 22/04/2026 | $46.49 | $46.51 | $46.64 | $46.18 | 46,400 |
| 21/04/2026 | $46.53 | $46.30 | $46.72 | $46.25 | 49,500 |
| 20/04/2026 | $46.80 | $46.48 | $47.02 | $46.16 | 34,300 |
| 17/04/2026 | $47.68 | $47.68 | $47.91 | $47.37 | 92,500 |
| 16/04/2026 | $46.69 | $47.29 | $47.50 | $46.30 | 64,400 |
| 15/04/2026 | $47.75 | $47.60 | $47.80 | $47.45 | 111,100 |
| 14/04/2026 | $47.61 | $46.90 | $47.68 | $46.47 | 70,900 |
| 13/04/2026 | $46.96 | $46.62 | $47.06 | $46.24 | 50,100 |
| 10/04/2026 | $46.10 | $45.71 | $46.74 | $45.26 | 110,800 |
| 09/04/2026 | $45.39 | $45.90 | $46.23 | $45.27 | 21,400 |
| 08/04/2026 | $46.02 | $46.03 | $46.11 | $45.73 | 124,800 |
| 07/04/2026 | $45.82 | $45.20 | $45.94 | $44.53 | 64,000 |
| 06/04/2026 | $47.77 | $47.50 | $48.03 | $47.32 | 47,300 |
| 02/04/2026 | $48.00 | $46.26 | $48.01 | $45.90 | 53,500 |
| 01/04/2026 | $46.33 | $44.78 | $46.35 | $44.78 | 107,400 |
| 31/03/2026 | $43.88 | $43.71 | $44.75 | $43.71 | 49,000 |
| 30/03/2026 | $44.11 | $44.95 | $45.15 | $43.36 | 286,300 |
| 27/03/2026 | $44.78 | $45.54 | $45.90 | $44.51 | 112,300 |
Graphs are not available, please refer to the detailed table