Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
72.95 Up 0.95 (1.30 %)
Delayed : 2025/11/07 17:40:00
- Previous close $72.00
- Opening $72.25
- Today High $73.47
- Today Low $71.46
- Price Bid $72.28
- Price Ask $72.28
- 52 Weeks High $75.73
- 52 Weeks Low $33.62
- Size Bid 1
- Size Ask 1
- Volume 126,903
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.95 | Down $ -0.07 | $72.95 | $72.95 | 10,500 |
| 03:59 PM | $73.02 | Down $ -0.02 | $73.04 | $72.95 | 1,000 |
| 03:58 PM | $73.04 | Up $0.01 | $73.04 | $73.04 | 200 |
| 03:57 PM | $73.03 | Up $0.14 | $73.03 | $72.98 | 1,000 |
| 03:56 PM | $72.89 | Down $ -0.08 | $72.91 | $72.89 | 1,700 |
| 03:55 PM | $72.97 | Up $0.09 | $72.97 | $72.92 | 500 |
| 03:53 PM | $72.88 | Up $0.03 | $72.88 | $72.87 | 300 |
| 03:53 PM | $72.88 | Up $0.00 | $72.88 | $72.87 | 0 |
| 03:51 PM | $72.85 | Up $0.05 | $72.85 | $72.81 | 600 |
| 03:51 PM | $72.85 | Up $0.00 | $72.85 | $72.81 | 0 |
| 03:49 PM | $72.80 | Down $ -0.02 | $72.80 | $72.80 | 200 |
| 03:49 PM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 03:48 PM | $72.82 | Down $ -0.06 | $72.90 | $72.82 | 1,500 |
| 03:47 PM | $72.88 | Up $0.04 | $72.88 | $72.87 | 300 |
| 03:44 PM | $72.84 | Up $0.05 | $72.85 | $72.84 | 200 |
| 03:44 PM | $72.84 | Up $0.00 | $72.85 | $72.84 | 0 |
| 03:44 PM | $72.84 | Up $0.00 | $72.85 | $72.84 | 0 |
| 03:43 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 100 |
| 03:40 PM | $72.79 | Up $0.02 | $72.84 | $72.78 | 1,200 |
| 03:40 PM | $72.79 | Up $0.00 | $72.84 | $72.78 | 0 |
| 03:40 PM | $72.79 | Up $0.00 | $72.84 | $72.78 | 0 |
| 03:34 PM | $72.77 | Down $ -0.05 | $72.82 | $72.77 | 1,600 |
| 03:34 PM | $72.77 | Up $0.00 | $72.82 | $72.77 | 0 |
| 03:34 PM | $72.77 | Up $0.00 | $72.82 | $72.77 | 0 |
| 03:34 PM | $72.77 | Up $0.00 | $72.82 | $72.77 | 0 |
| 03:34 PM | $72.77 | Up $0.00 | $72.82 | $72.77 | 0 |
| 03:34 PM | $72.77 | Up $0.00 | $72.82 | $72.77 | 0 |
| 03:32 PM | $72.82 | Up $0.08 | $72.82 | $72.80 | 400 |
| 03:32 PM | $72.82 | Up $0.00 | $72.82 | $72.80 | 0 |
| 03:31 PM | $72.74 | Up $0.06 | $72.74 | $72.72 | 1,000 |
| 03:28 PM | $72.68 | Down $ -0.01 | $72.68 | $72.68 | 100 |
| 03:28 PM | $72.68 | Up $0.00 | $72.68 | $72.68 | 0 |
| 03:28 PM | $72.68 | Up $0.00 | $72.68 | $72.68 | 0 |
| 03:25 PM | $72.69 | Up $0.06 | $72.69 | $72.68 | 400 |
| 03:25 PM | $72.69 | Up $0.00 | $72.69 | $72.68 | 0 |
| 03:25 PM | $72.69 | Up $0.00 | $72.69 | $72.68 | 0 |
| 03:23 PM | $72.63 | Down $ -0.02 | $72.63 | $72.63 | 100 |
| 03:23 PM | $72.63 | Up $0.00 | $72.63 | $72.63 | 0 |
| 03:22 PM | $72.65 | Up $0.04 | $72.66 | $72.61 | 1,100 |
| 03:20 PM | $72.61 | Down $ -0.03 | $72.63 | $72.61 | 200 |
| 03:20 PM | $72.61 | Up $0.00 | $72.63 | $72.61 | 0 |
| 03:18 PM | $72.64 | Down $ -0.08 | $72.68 | $72.64 | 500 |
| 03:18 PM | $72.64 | Up $0.00 | $72.68 | $72.64 | 0 |
| 03:15 PM | $72.72 | Down $ -0.04 | $72.72 | $72.71 | 400 |
| 03:15 PM | $72.72 | Up $0.00 | $72.72 | $72.71 | 0 |
| 03:15 PM | $72.72 | Up $0.00 | $72.72 | $72.71 | 0 |
| 03:08 PM | $72.76 | Down $ -0.09 | $72.79 | $72.76 | 400 |
| 03:08 PM | $72.76 | Up $0.00 | $72.79 | $72.76 | 0 |
| 03:08 PM | $72.76 | Up $0.00 | $72.79 | $72.76 | 0 |
| 03:08 PM | $72.76 | Up $0.00 | $72.79 | $72.76 | 0 |
| 03:08 PM | $72.76 | Up $0.00 | $72.79 | $72.76 | 0 |
| 03:08 PM | $72.76 | Up $0.00 | $72.79 | $72.76 | 0 |
| 03:08 PM | $72.76 | Up $0.00 | $72.79 | $72.76 | 0 |
| 03:07 PM | $72.85 | Down $ -0.04 | $72.89 | $72.85 | 500 |
| 03:06 PM | $72.89 | Down $ -0.01 | $72.89 | $72.89 | 200 |
| 02:59 PM | $72.90 | Up $0.09 | $72.90 | $72.86 | 200 |
| 02:59 PM | $72.90 | Up $0.00 | $72.90 | $72.86 | 0 |
| 02:59 PM | $72.90 | Up $0.00 | $72.90 | $72.86 | 0 |
| 02:59 PM | $72.90 | Up $0.00 | $72.90 | $72.86 | 0 |
| 02:59 PM | $72.90 | Up $0.00 | $72.90 | $72.86 | 0 |
| 02:59 PM | $72.90 | Up $0.00 | $72.90 | $72.86 | 0 |
| 02:59 PM | $72.90 | Up $0.00 | $72.90 | $72.86 | 0 |
| 02:52 PM | $72.81 | Up $0.08 | $72.81 | $72.78 | 400 |
| 02:52 PM | $72.81 | Up $0.00 | $72.81 | $72.78 | 0 |
| 02:52 PM | $72.81 | Up $0.00 | $72.81 | $72.78 | 0 |
| 02:52 PM | $72.81 | Up $0.00 | $72.81 | $72.78 | 0 |
| 02:52 PM | $72.81 | Up $0.00 | $72.81 | $72.78 | 0 |
| 02:52 PM | $72.81 | Up $0.00 | $72.81 | $72.78 | 0 |
| 02:52 PM | $72.81 | Up $0.00 | $72.81 | $72.78 | 0 |
| 02:47 PM | $72.73 | Down $ -0.09 | $72.78 | $72.73 | 300 |
| 02:47 PM | $72.73 | Up $0.00 | $72.78 | $72.73 | 0 |
| 02:47 PM | $72.73 | Up $0.00 | $72.78 | $72.73 | 0 |
| 02:47 PM | $72.73 | Up $0.00 | $72.78 | $72.73 | 0 |
| 02:47 PM | $72.73 | Up $0.00 | $72.78 | $72.73 | 0 |
| 02:45 PM | $72.82 | Down $ -0.05 | $72.82 | $72.82 | 100 |
| 02:45 PM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 02:44 PM | $72.87 | Down $ -0.05 | $72.87 | $72.87 | 100 |
| 02:42 PM | $72.92 | Down $ -0.03 | $72.93 | $72.92 | 200 |
| 02:42 PM | $72.92 | Up $0.00 | $72.93 | $72.92 | 0 |
| 02:41 PM | $72.95 | Up $0.16 | $73.11 | $72.83 | 3,200 |
| 02:40 PM | $72.79 | Up $0.05 | $72.79 | $72.79 | 100 |
| 02:39 PM | $72.74 | Up $0.07 | $72.74 | $72.74 | 100 |
| 02:37 PM | $72.67 | Up $0.13 | $72.69 | $72.60 | 600 |
| 02:37 PM | $72.67 | Up $0.00 | $72.69 | $72.60 | 0 |
| 02:31 PM | $72.54 | Up $0.07 | $72.54 | $72.54 | 100 |
| 02:31 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 02:31 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 02:31 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 02:31 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 02:31 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 02:30 PM | $72.47 | Up $0.05 | $72.47 | $72.46 | 200 |
| 02:29 PM | $72.42 | Down $ -0.11 | $72.48 | $72.42 | 900 |
| 02:28 PM | $72.53 | Up $0.01 | $72.53 | $72.53 | 200 |
| 02:27 PM | $72.52 | Up $0.01 | $72.52 | $72.52 | 100 |
| 02:26 PM | $72.51 | Up $0.01 | $72.51 | $72.44 | 1,100 |
| 02:24 PM | $72.50 | Up $0.06 | $72.50 | $72.50 | 200 |
| 02:24 PM | $72.50 | Up $0.00 | $72.50 | $72.50 | 0 |
| 02:21 PM | $72.44 | Down $ -0.03 | $72.44 | $72.44 | 100 |
| 02:21 PM | $72.44 | Up $0.00 | $72.44 | $72.44 | 0 |
| 02:21 PM | $72.44 | Up $0.00 | $72.44 | $72.44 | 0 |
| 02:18 PM | $72.47 | Up $0.05 | $72.50 | $72.47 | 300 |
| 02:18 PM | $72.47 | Up $0.00 | $72.50 | $72.47 | 0 |
| 02:18 PM | $72.47 | Up $0.00 | $72.50 | $72.47 | 0 |
| 02:15 PM | $72.42 | Up $0.08 | $72.42 | $72.42 | 100 |
| 02:15 PM | $72.42 | Up $0.00 | $72.42 | $72.42 | 0 |
| 02:15 PM | $72.42 | Up $0.00 | $72.42 | $72.42 | 0 |
| 02:14 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 200 |
| 02:08 PM | $72.34 | Up $0.05 | $72.34 | $72.34 | 100 |
| 02:08 PM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 02:08 PM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 02:08 PM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 02:08 PM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 02:08 PM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 02:07 PM | $72.29 | Up $0.02 | $72.29 | $72.25 | 300 |
| 02:04 PM | $72.27 | Up $0.03 | $72.27 | $72.27 | 100 |
| 02:04 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 02:04 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 01:59 PM | $72.24 | Down $ -0.01 | $72.24 | $72.22 | 200 |
| 01:59 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 0 |
| 01:59 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 0 |
| 01:59 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 0 |
| 01:59 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 0 |
| 01:58 PM | $72.25 | Down $ -0.06 | $72.28 | $72.25 | 200 |
| 01:57 PM | $72.31 | Up $0.07 | $72.31 | $72.29 | 200 |
| 01:50 PM | $72.24 | Up $0.01 | $72.24 | $72.24 | 100 |
| 01:50 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:50 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:50 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:50 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:50 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:50 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 01:49 PM | $72.23 | Up $0.11 | $72.23 | $72.17 | 500 |
| 01:47 PM | $72.12 | Down $ -0.05 | $72.20 | $72.12 | 1,400 |
| 01:47 PM | $72.12 | Up $0.00 | $72.20 | $72.12 | 0 |
| 01:39 PM | $72.17 | Up $0.06 | $72.18 | $72.16 | 400 |
| 01:39 PM | $72.17 | Up $0.00 | $72.18 | $72.16 | 0 |
| 01:39 PM | $72.17 | Up $0.00 | $72.18 | $72.16 | 0 |
| 01:39 PM | $72.17 | Up $0.00 | $72.18 | $72.16 | 0 |
| 01:39 PM | $72.17 | Up $0.00 | $72.18 | $72.16 | 0 |
| 01:39 PM | $72.17 | Up $0.00 | $72.18 | $72.16 | 0 |
| 01:39 PM | $72.17 | Up $0.00 | $72.18 | $72.16 | 0 |
| 01:39 PM | $72.17 | Up $0.00 | $72.18 | $72.16 | 0 |
| 01:38 PM | $72.11 | Up $0.39 | $72.12 | $71.78 | 3,200 |
| 01:37 PM | $71.72 | Up $0.19 | $71.72 | $71.48 | 1,400 |
| 01:35 PM | $71.53 | Down $ -0.07 | $71.53 | $71.53 | 100 |
| 01:35 PM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 01:33 PM | $71.60 | Down $ -0.05 | $71.64 | $71.60 | 400 |
| 01:33 PM | $71.60 | Up $0.00 | $71.64 | $71.60 | 0 |
| 01:32 PM | $71.65 | Down $ -0.05 | $71.66 | $71.65 | 700 |
| 01:31 PM | $71.70 | Up $0.01 | $71.70 | $71.70 | 100 |
| 01:30 PM | $71.69 | Up $0.04 | $71.69 | $71.69 | 100 |
| 01:28 PM | $71.65 | Up $0.07 | $71.65 | $71.65 | 300 |
| 01:28 PM | $71.65 | Up $0.00 | $71.65 | $71.65 | 0 |
| 01:25 PM | $71.58 | Up $0.08 | $71.58 | $71.49 | 1,200 |
| 01:25 PM | $71.58 | Up $0.00 | $71.58 | $71.49 | 0 |
| 01:25 PM | $71.58 | Up $0.00 | $71.58 | $71.49 | 0 |
| 01:20 PM | $71.50 | Up $0.03 | $71.50 | $71.50 | 200 |
| 01:20 PM | $71.50 | Up $0.00 | $71.50 | $71.50 | 0 |
| 01:20 PM | $71.50 | Up $0.00 | $71.50 | $71.50 | 0 |
| 01:20 PM | $71.50 | Up $0.00 | $71.50 | $71.50 | 0 |
| 01:20 PM | $71.50 | Up $0.00 | $71.50 | $71.50 | 0 |
| 01:18 PM | $71.47 | Up $0.01 | $71.47 | $71.47 | 100 |
| 01:18 PM | $71.47 | Up $0.00 | $71.47 | $71.47 | 0 |
| 01:15 PM | $71.46 | Down $ -0.02 | $71.46 | $71.46 | 100 |
| 01:15 PM | $71.46 | Up $0.00 | $71.46 | $71.46 | 0 |
| 01:15 PM | $71.46 | Up $0.00 | $71.46 | $71.46 | 0 |
| 01:13 PM | $71.48 | Down $ -0.05 | $71.48 | $71.48 | 300 |
| 01:13 PM | $71.48 | Up $0.00 | $71.48 | $71.48 | 0 |
| 01:08 PM | $71.53 | Down $ -0.01 | $71.55 | $71.53 | 500 |
| 01:08 PM | $71.53 | Up $0.00 | $71.55 | $71.53 | 0 |
| 01:08 PM | $71.53 | Up $0.00 | $71.55 | $71.53 | 0 |
| 01:08 PM | $71.53 | Up $0.00 | $71.55 | $71.53 | 0 |
| 01:08 PM | $71.53 | Up $0.00 | $71.55 | $71.53 | 0 |
| 01:03 PM | $71.54 | Up $0.06 | $71.54 | $71.53 | 200 |
| 01:03 PM | $71.54 | Up $0.00 | $71.54 | $71.53 | 0 |
| 01:03 PM | $71.54 | Up $0.00 | $71.54 | $71.53 | 0 |
| 01:03 PM | $71.54 | Up $0.00 | $71.54 | $71.53 | 0 |
| 01:03 PM | $71.54 | Up $0.00 | $71.54 | $71.53 | 0 |
| 01:01 PM | $71.48 | Down $ -0.13 | $71.53 | $71.48 | 400 |
| 01:01 PM | $71.48 | Up $0.00 | $71.53 | $71.48 | 0 |
| 12:58 PM | $71.61 | Up $0.03 | $71.61 | $71.61 | 100 |
| 12:58 PM | $71.61 | Up $0.00 | $71.61 | $71.61 | 0 |
| 12:58 PM | $71.61 | Up $0.00 | $71.61 | $71.61 | 0 |
| 12:56 PM | $71.58 | Up $0.04 | $71.58 | $71.57 | 400 |
| 12:56 PM | $71.58 | Up $0.00 | $71.58 | $71.57 | 0 |
| 12:55 PM | $71.54 | Up $0.01 | $71.54 | $71.54 | 100 |
| 12:54 PM | $71.53 | Up $0.01 | $71.53 | $71.53 | 100 |
| 12:53 PM | $71.52 | Up $0.04 | $71.52 | $71.52 | 100 |
| 12:50 PM | $71.48 | Down $ -0.11 | $71.58 | $71.48 | 400 |
| 12:50 PM | $71.48 | Up $0.00 | $71.58 | $71.48 | 0 |
| 12:50 PM | $71.48 | Up $0.00 | $71.58 | $71.48 | 0 |
| 12:48 PM | $71.59 | Down $ -0.08 | $71.64 | $71.59 | 700 |
| 12:48 PM | $71.59 | Up $0.00 | $71.64 | $71.59 | 0 |
| 12:45 PM | $71.67 | Down $ -0.05 | $71.70 | $71.67 | 500 |
| 12:45 PM | $71.67 | Up $0.00 | $71.70 | $71.67 | 0 |
| 12:45 PM | $71.67 | Up $0.00 | $71.70 | $71.67 | 0 |
| 12:44 PM | $71.72 | Down $ -0.02 | $71.72 | $71.72 | 100 |
| 12:43 PM | $71.74 | Up $0.05 | $71.74 | $71.74 | 100 |
| 12:38 PM | $71.69 | Down $ -0.08 | $71.74 | $71.69 | 400 |
| 12:38 PM | $71.69 | Up $0.00 | $71.74 | $71.69 | 0 |
| 12:38 PM | $71.69 | Up $0.00 | $71.74 | $71.69 | 0 |
| 12:38 PM | $71.69 | Up $0.00 | $71.74 | $71.69 | 0 |
| 12:38 PM | $71.69 | Up $0.00 | $71.74 | $71.69 | 0 |
| 12:36 PM | $71.77 | Up $0.07 | $71.77 | $71.75 | 300 |
| 12:36 PM | $71.77 | Up $0.00 | $71.77 | $71.75 | 0 |
| 12:30 PM | $71.70 | Up $0.08 | $71.70 | $71.65 | 400 |
| 12:30 PM | $71.70 | Up $0.00 | $71.70 | $71.65 | 0 |
| 12:30 PM | $71.70 | Up $0.00 | $71.70 | $71.65 | 0 |
| 12:30 PM | $71.70 | Up $0.00 | $71.70 | $71.65 | 0 |
| 12:30 PM | $71.70 | Up $0.00 | $71.70 | $71.65 | 0 |
| 12:30 PM | $71.70 | Up $0.00 | $71.70 | $71.65 | 0 |
| 12:29 PM | $71.62 | Down $ -0.11 | $71.66 | $71.61 | 1,000 |
| 12:25 PM | $71.73 | Up $0.06 | $71.73 | $71.69 | 300 |
| 12:25 PM | $71.73 | Up $0.00 | $71.73 | $71.69 | 0 |
| 12:25 PM | $71.73 | Up $0.00 | $71.73 | $71.69 | 0 |
| 12:25 PM | $71.73 | Up $0.00 | $71.73 | $71.69 | 0 |
| 12:21 PM | $71.67 | Down $ -0.06 | $71.69 | $71.67 | 400 |
| 12:21 PM | $71.67 | Up $0.00 | $71.69 | $71.67 | 0 |
| 12:21 PM | $71.67 | Up $0.00 | $71.69 | $71.67 | 0 |
| 12:21 PM | $71.67 | Up $0.00 | $71.69 | $71.67 | 0 |
| 12:20 PM | $71.73 | Up $0.10 | $71.73 | $71.67 | 400 |
| 12:18 PM | $71.63 | Down $ -0.04 | $71.73 | $71.63 | 600 |
| 12:18 PM | $71.63 | Up $0.00 | $71.73 | $71.63 | 0 |
| 12:17 PM | $71.67 | Down $ -0.25 | $71.89 | $71.67 | 1,600 |
| 12:15 PM | $71.92 | Up $0.03 | $71.93 | $71.91 | 600 |
| 12:15 PM | $71.92 | Up $0.00 | $71.93 | $71.91 | 0 |
| 12:13 PM | $71.89 | Up $0.04 | $71.89 | $71.89 | 100 |
| 12:13 PM | $71.89 | Up $0.00 | $71.89 | $71.89 | 0 |
| 12:11 PM | $71.85 | Up $0.03 | $71.90 | $71.85 | 1,100 |
| 12:11 PM | $71.85 | Up $0.00 | $71.90 | $71.85 | 0 |
| 12:09 PM | $71.82 | Up $0.03 | $71.82 | $71.82 | 100 |
| 12:09 PM | $71.82 | Up $0.00 | $71.82 | $71.82 | 0 |
| 12:08 PM | $71.79 | Down $ -0.14 | $71.88 | $71.79 | 700 |
| 12:07 PM | $71.93 | Down $ -0.12 | $71.97 | $71.88 | 2,000 |
| 12:05 PM | $72.05 | Up $0.06 | $72.05 | $72.02 | 700 |
| 12:05 PM | $72.05 | Up $0.00 | $72.05 | $72.02 | 0 |
| 11:59 AM | $71.99 | Up $0.06 | $71.99 | $71.97 | 400 |
| 11:59 AM | $71.99 | Up $0.00 | $71.99 | $71.97 | 0 |
| 11:59 AM | $71.99 | Up $0.00 | $71.99 | $71.97 | 0 |
| 11:59 AM | $71.99 | Up $0.00 | $71.99 | $71.97 | 0 |
| 11:59 AM | $71.99 | Up $0.00 | $71.99 | $71.97 | 0 |
| 11:59 AM | $71.99 | Up $0.00 | $71.99 | $71.97 | 0 |
| 11:57 AM | $71.93 | Down $ -0.05 | $71.99 | $71.92 | 1,400 |
| 11:57 AM | $71.93 | Up $0.00 | $71.99 | $71.92 | 0 |
| 11:56 AM | $71.98 | Down $ -0.05 | $72.01 | $71.98 | 500 |
| 11:54 AM | $72.03 | Up $0.03 | $72.04 | $71.97 | 900 |
| 11:54 AM | $72.03 | Up $0.00 | $72.04 | $71.97 | 0 |
| 11:52 AM | $72.00 | Up $0.03 | $72.00 | $72.00 | 100 |
| 11:52 AM | $72.00 | Up $0.00 | $72.00 | $72.00 | 0 |
| 11:49 AM | $71.97 | Up $0.04 | $72.00 | $71.97 | 300 |
| 11:49 AM | $71.97 | Up $0.00 | $72.00 | $71.97 | 0 |
| 11:49 AM | $71.97 | Up $0.00 | $72.00 | $71.97 | 0 |
| 11:47 AM | $71.93 | Down $ -0.04 | $71.93 | $71.93 | 300 |
| 11:47 AM | $71.93 | Up $0.00 | $71.93 | $71.93 | 0 |
| 11:46 AM | $71.97 | Down $ -0.02 | $71.98 | $71.97 | 300 |
| 11:42 AM | $71.99 | Up $0.01 | $71.99 | $71.97 | 1,200 |
| 11:42 AM | $71.99 | Up $0.00 | $71.99 | $71.97 | 0 |
| 11:42 AM | $71.99 | Up $0.00 | $71.99 | $71.97 | 0 |
| 11:42 AM | $71.99 | Up $0.00 | $71.99 | $71.97 | 0 |
| 11:41 AM | $71.98 | Up $0.00 | $72.00 | $71.96 | 700 |
| 11:40 AM | $71.98 | Down $ -0.03 | $71.98 | $71.98 | 100 |
| 11:39 AM | $72.02 | Down $ -0.03 | $72.07 | $71.97 | 3,800 |
| 11:38 AM | $72.04 | Up $0.04 | $72.04 | $71.97 | 500 |
| 11:35 AM | $72.00 | Down $ -0.06 | $72.05 | $72.00 | 400 |
| 11:35 AM | $72.00 | Up $0.00 | $72.05 | $72.00 | 0 |
| 11:35 AM | $72.00 | Up $0.00 | $72.05 | $72.00 | 0 |
| 11:33 AM | $72.06 | Up $0.05 | $72.06 | $71.99 | 1,400 |
| 11:33 AM | $72.06 | Up $0.00 | $72.06 | $71.99 | 0 |
| 11:32 AM | $72.01 | Up $0.07 | $72.14 | $71.90 | 2,000 |
| 11:31 AM | $71.94 | Up $0.09 | $71.96 | $71.86 | 900 |
| 11:30 AM | $71.85 | Up $0.08 | $71.85 | $71.83 | 300 |
| 11:28 AM | $71.77 | Up $0.04 | $71.77 | $71.77 | 200 |
| 11:28 AM | $71.77 | Up $0.00 | $71.77 | $71.77 | 0 |
| 11:26 AM | $71.73 | Down $ -0.27 | $71.92 | $71.73 | 700 |
| 11:26 AM | $71.73 | Up $0.00 | $71.92 | $71.73 | 0 |
| 11:25 AM | $72.00 | Down $ -0.17 | $72.11 | $72.00 | 400 |
| 11:24 AM | $72.17 | Down $ -0.02 | $72.17 | $72.17 | 200 |
| 11:23 AM | $72.19 | Down $ -0.03 | $72.19 | $72.19 | 300 |
| 11:20 AM | $72.22 | Up $0.02 | $72.26 | $72.22 | 400 |
| 11:20 AM | $72.22 | Up $0.00 | $72.26 | $72.22 | 0 |
| 11:20 AM | $72.22 | Up $0.00 | $72.26 | $72.22 | 0 |
| 11:18 AM | $72.20 | Up $0.04 | $72.20 | $72.19 | 200 |
| 11:18 AM | $72.20 | Up $0.00 | $72.20 | $72.19 | 0 |
| 11:16 AM | $72.16 | Down $ -0.06 | $72.17 | $72.16 | 200 |
| 11:16 AM | $72.16 | Up $0.00 | $72.17 | $72.16 | 0 |
| 11:10 AM | $72.22 | Down $ -0.11 | $72.27 | $72.18 | 500 |
| 11:10 AM | $72.22 | Up $0.00 | $72.27 | $72.18 | 0 |
| 11:10 AM | $72.22 | Up $0.00 | $72.27 | $72.18 | 0 |
| 11:10 AM | $72.22 | Up $0.00 | $72.27 | $72.18 | 0 |
| 11:10 AM | $72.22 | Up $0.00 | $72.27 | $72.18 | 0 |
| 11:10 AM | $72.22 | Up $0.00 | $72.27 | $72.18 | 0 |
| 11:06 AM | $72.33 | Down $ -0.06 | $72.33 | $72.32 | 300 |
| 11:06 AM | $72.33 | Up $0.00 | $72.33 | $72.32 | 0 |
| 11:06 AM | $72.33 | Up $0.00 | $72.33 | $72.32 | 0 |
| 11:06 AM | $72.33 | Up $0.00 | $72.33 | $72.32 | 0 |
| 11:05 AM | $72.39 | Down $ -0.04 | $72.42 | $72.39 | 500 |
| 11:01 AM | $72.43 | Down $ -0.01 | $72.49 | $72.41 | 800 |
| 11:01 AM | $72.43 | Up $0.00 | $72.49 | $72.41 | 0 |
| 11:01 AM | $72.43 | Up $0.00 | $72.49 | $72.41 | 0 |
| 11:01 AM | $72.43 | Up $0.00 | $72.49 | $72.41 | 0 |
| 10:56 AM | $72.44 | Down $ -0.07 | $72.50 | $72.44 | 300 |
| 10:56 AM | $72.44 | Up $0.00 | $72.50 | $72.44 | 0 |
| 10:56 AM | $72.44 | Up $0.00 | $72.50 | $72.44 | 0 |
| 10:56 AM | $72.44 | Up $0.00 | $72.50 | $72.44 | 0 |
| 10:56 AM | $72.44 | Up $0.00 | $72.50 | $72.44 | 0 |
| 10:52 AM | $72.51 | Down $ -0.04 | $72.51 | $72.51 | 100 |
| 10:52 AM | $72.51 | Up $0.00 | $72.51 | $72.51 | 0 |
| 10:52 AM | $72.51 | Up $0.00 | $72.51 | $72.51 | 0 |
| 10:52 AM | $72.51 | Up $0.00 | $72.51 | $72.51 | 0 |
| 10:50 AM | $72.55 | Up $0.05 | $72.55 | $72.55 | 200 |
| 10:50 AM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 10:49 AM | $72.50 | Up $0.12 | $72.51 | $72.42 | 500 |
| 10:48 AM | $72.38 | Up $0.04 | $72.38 | $72.35 | 300 |
| 10:46 AM | $72.34 | Down $ -0.20 | $72.48 | $72.34 | 700 |
| 10:46 AM | $72.34 | Up $0.00 | $72.48 | $72.34 | 0 |
| 10:44 AM | $72.54 | Down $ -0.08 | $72.55 | $72.54 | 200 |
| 10:44 AM | $72.54 | Up $0.00 | $72.55 | $72.54 | 0 |
| 10:41 AM | $72.62 | Down $ -0.15 | $72.70 | $72.62 | 800 |
| 10:41 AM | $72.62 | Up $0.00 | $72.70 | $72.62 | 0 |
| 10:41 AM | $72.62 | Up $0.00 | $72.70 | $72.62 | 0 |
| 10:40 AM | $72.77 | Up $0.06 | $72.77 | $72.77 | 100 |
| 10:38 AM | $72.71 | Down $ -0.19 | $72.85 | $72.71 | 500 |
| 10:38 AM | $72.71 | Up $0.00 | $72.85 | $72.71 | 0 |
| 10:37 AM | $72.90 | Up $0.11 | $72.90 | $72.84 | 900 |
| 10:36 AM | $72.79 | Down $ -0.02 | $72.94 | $72.75 | 2,900 |
| 10:34 AM | $72.81 | Down $ -0.07 | $72.81 | $72.81 | 100 |
| 10:34 AM | $72.81 | Up $0.00 | $72.81 | $72.81 | 0 |
| 10:33 AM | $72.88 | Down $ -0.07 | $72.88 | $72.88 | 200 |
| 10:32 AM | $72.95 | Down $ -0.05 | $72.95 | $72.95 | 100 |
| 10:29 AM | $73.00 | Down $ -0.03 | $73.02 | $73.00 | 200 |
| 10:29 AM | $73.00 | Up $0.00 | $73.02 | $73.00 | 0 |
| 10:29 AM | $73.00 | Up $0.00 | $73.02 | $73.00 | 0 |
| 10:28 AM | $73.03 | Down $ -0.15 | $73.13 | $73.03 | 500 |
| 10:27 AM | $73.18 | Down $ -0.06 | $73.19 | $73.18 | 300 |
| 10:26 AM | $73.24 | Up $0.09 | $73.24 | $73.19 | 300 |
| 10:23 AM | $73.15 | Down $ -0.14 | $73.24 | $73.15 | 600 |
| 10:23 AM | $73.15 | Up $0.00 | $73.24 | $73.15 | 0 |
| 10:23 AM | $73.15 | Up $0.00 | $73.24 | $73.15 | 0 |
| 10:21 AM | $73.29 | Up $0.11 | $73.29 | $73.22 | 400 |
| 10:21 AM | $73.29 | Up $0.00 | $73.29 | $73.22 | 0 |
| 10:20 AM | $73.18 | Down $ -0.15 | $73.28 | $73.18 | 400 |
| 10:18 AM | $73.33 | Up $0.00 | $73.33 | $73.33 | 100 |
| 10:18 AM | $73.33 | Up $0.00 | $73.33 | $73.33 | 0 |
| 10:17 AM | $73.33 | Up $0.03 | $73.36 | $73.33 | 300 |
| 10:16 AM | $73.30 | Down $ -0.17 | $73.41 | $73.30 | 800 |
| 10:15 AM | $73.47 | Up $0.32 | $73.47 | $73.20 | 700 |
| 10:14 AM | $73.15 | Down $ -0.04 | $73.15 | $73.14 | 200 |
| 10:12 AM | $73.19 | Down $ -0.10 | $73.24 | $73.19 | 300 |
| 10:12 AM | $73.19 | Up $0.00 | $73.24 | $73.19 | 0 |
| 10:11 AM | $73.29 | Up $0.03 | $73.32 | $73.26 | 900 |
| 10:10 AM | $73.26 | Down $ -0.12 | $73.42 | $73.26 | 1,100 |
| 10:09 AM | $73.38 | Up $0.06 | $73.38 | $73.38 | 100 |
| 10:08 AM | $73.32 | Up $0.38 | $73.32 | $72.95 | 4,300 |
| 10:07 AM | $72.94 | Up $0.23 | $72.94 | $72.72 | 900 |
| 10:06 AM | $72.71 | Up $0.11 | $72.71 | $72.65 | 400 |
| 10:05 AM | $72.60 | Up $0.02 | $72.60 | $72.53 | 500 |
| 10:02 AM | $72.58 | Up $0.04 | $72.65 | $72.50 | 500 |
| 10:02 AM | $72.58 | Up $0.00 | $72.65 | $72.50 | 0 |
| 10:02 AM | $72.58 | Up $0.00 | $72.65 | $72.50 | 0 |
| 10:01 AM | $72.54 | Down $ -0.18 | $72.67 | $72.54 | 500 |
| 10:00 AM | $72.72 | Down $ -0.05 | $72.84 | $72.71 | 3,700 |
| 09:59 AM | $72.77 | Up $0.04 | $72.77 | $72.68 | 300 |
| 09:57 AM | $72.73 | Down $ -0.06 | $72.74 | $72.73 | 300 |
| 09:57 AM | $72.73 | Up $0.00 | $72.74 | $72.73 | 0 |
| 09:56 AM | $72.79 | Up $0.16 | $72.79 | $72.67 | 600 |
| 09:55 AM | $72.63 | Down $ -0.21 | $72.80 | $72.63 | 400 |
| 09:53 AM | $72.84 | Down $ -0.04 | $73.01 | $72.84 | 1,700 |
| 09:53 AM | $72.84 | Up $0.00 | $73.01 | $72.84 | 0 |
| 09:52 AM | $72.88 | Up $0.25 | $72.96 | $72.67 | 3,500 |
| 09:51 AM | $72.63 | Up $0.09 | $72.64 | $72.55 | 700 |
| 09:50 AM | $72.54 | Up $0.47 | $72.54 | $72.08 | 2,400 |
| 09:49 AM | $72.07 | Up $0.04 | $72.07 | $72.07 | 100 |
| 09:48 AM | $72.03 | Down $ -0.06 | $72.03 | $72.03 | 100 |
| 09:47 AM | $72.09 | Up $0.00 | $72.15 | $72.09 | 300 |
| 09:46 AM | $72.09 | Down $ -0.05 | $72.19 | $72.09 | 500 |
| 09:45 AM | $72.14 | Down $ -0.03 | $72.18 | $72.08 | 500 |
| 09:44 AM | $72.17 | Down $ -0.10 | $72.22 | $72.17 | 200 |
| 09:43 AM | $72.27 | Up $0.05 | $72.27 | $72.27 | 100 |
| 09:42 AM | $72.22 | Down $ -0.11 | $72.28 | $72.22 | 400 |
| 09:40 AM | $72.33 | Up $0.08 | $72.33 | $72.27 | 300 |
| 09:40 AM | $72.33 | Up $0.00 | $72.33 | $72.27 | 0 |
| 09:39 AM | $72.25 | Up $0.07 | $72.25 | $72.15 | 3,700 |
| 09:38 AM | $72.18 | Down $ -0.02 | $72.19 | $71.94 | 1,100 |
| 09:34 AM | $72.20 | Down $ -0.05 | $72.20 | $72.19 | 400 |
| 09:34 AM | $72.20 | Up $0.00 | $72.20 | $72.19 | 0 |
| 09:34 AM | $72.20 | Up $0.00 | $72.20 | $72.19 | 0 |
| 09:34 AM | $72.20 | Up $0.00 | $72.20 | $72.19 | 0 |
| 09:30 AM | $72.25 | Up $0.25 | $72.25 | $72.25 | 200 |
| 09:30 AM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 09:30 AM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 09:30 AM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| Previous close | $72.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/11/2025 | $72.95 | $72.02 | $73.11 | $71.46 | 61,100 |
| 06/11/2025 | $72.00 | $72.10 | $72.34 | $71.13 | 211,400 |
| 05/11/2025 | $73.99 | $73.29 | $74.04 | $73.03 | 74,900 |
| 04/11/2025 | $72.36 | $72.45 | $73.05 | $72.07 | 108,400 |
| 03/11/2025 | $73.49 | $72.98 | $73.54 | $72.93 | 58,600 |
| 31/10/2025 | $73.59 | $72.41 | $73.83 | $72.36 | 76,000 |
| 30/10/2025 | $72.81 | $73.17 | $73.17 | $72.37 | 78,900 |
| 29/10/2025 | $72.71 | $73.22 | $73.22 | $71.87 | 77,900 |
| 28/10/2025 | $71.20 | $71.27 | $71.52 | $71.02 | 44,700 |
| 27/10/2025 | $70.74 | $70.41 | $70.82 | $70.31 | 29,800 |
| 24/10/2025 | $70.25 | $71.27 | $71.27 | $69.83 | 28,400 |
| 23/10/2025 | $70.08 | $69.44 | $70.44 | $69.10 | 75,400 |
| 22/10/2025 | $69.70 | $68.76 | $69.76 | $68.72 | 42,000 |
| 21/10/2025 | $68.82 | $69.04 | $69.56 | $68.76 | 61,300 |
| 20/10/2025 | $70.61 | $69.91 | $70.86 | $69.84 | 55,700 |
| 17/10/2025 | $68.13 | $68.38 | $68.61 | $68.11 | 80,300 |
| 16/10/2025 | $68.72 | $68.00 | $68.81 | $67.83 | 117,700 |
| 15/10/2025 | $67.00 | $66.45 | $67.18 | $66.35 | 36,800 |
| 14/10/2025 | $66.49 | $65.37 | $66.99 | $65.31 | 99,700 |
| 10/10/2025 | $65.01 | $64.48 | $65.07 | $64.37 | 90,300 |
| 09/10/2025 | $64.68 | $64.28 | $64.74 | $64.19 | 43,200 |
| 08/10/2025 | $63.75 | $63.34 | $63.91 | $63.13 | 64,100 |
| 07/10/2025 | $64.18 | $63.01 | $64.29 | $63.01 | 54,800 |
| 06/10/2025 | $61.57 | $61.41 | $61.69 | $61.28 | 27,300 |
| 03/10/2025 | $61.00 | $61.15 | $61.25 | $60.73 | 30,800 |
| 02/10/2025 | $61.08 | $61.15 | $61.29 | $61.03 | 24,100 |
| 01/10/2025 | $61.38 | $61.24 | $61.55 | $61.24 | 20,100 |
| 30/09/2025 | $61.38 | $60.71 | $61.45 | $60.64 | 22,100 |
| 29/09/2025 | $60.45 | $60.40 | $60.71 | $60.33 | 40,500 |
| 26/09/2025 | $59.84 | $59.73 | $59.90 | $59.66 | 73,500 |
Graphs are not available, please refer to the detailed table