Find a quote
BIRD CONSTRUCTION INC.
58.35 Up 7.26 (12.44 %)
Delayed : 2026/05/15 17:40:00
- Previous close $51.09
- Opening $52.00
- Today High $58.36
- Today Low $51.75
- Price Bid $57.20
- Price Ask $57.20
- 52 Weeks High $58.36
- 52 Weeks Low $22.40
- Size Bid 3
- Size Ask 1
- Volume 621,912
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.35 | Up $0.00 | $58.35 | $58.35 | 17,700 |
| 03:59 PM | $58.35 | Up $0.05 | $58.36 | $58.30 | 11,300 |
| 03:58 PM | $58.30 | Up $0.00 | $58.31 | $58.27 | 4,800 |
| 03:57 PM | $58.30 | Up $0.05 | $58.31 | $58.26 | 1,700 |
| 03:56 PM | $58.25 | Up $0.01 | $58.31 | $58.24 | 3,600 |
| 03:55 PM | $58.24 | Up $0.01 | $58.24 | $58.20 | 2,000 |
| 03:53 PM | $58.23 | Up $0.11 | $58.30 | $58.18 | 5,200 |
| 03:53 PM | $58.23 | Up $0.00 | $58.30 | $58.18 | 0 |
| 03:52 PM | $58.12 | Up $0.09 | $58.12 | $57.99 | 3,400 |
| 03:51 PM | $58.03 | Down $ -0.05 | $58.11 | $57.94 | 6,300 |
| 03:50 PM | $58.09 | Up $0.02 | $58.13 | $58.03 | 5,900 |
| 03:49 PM | $58.07 | Up $0.06 | $58.09 | $58.00 | 8,000 |
| 03:48 PM | $58.01 | Down $ -0.04 | $58.03 | $58.01 | 200 |
| 03:47 PM | $58.05 | Up $0.04 | $58.05 | $58.05 | 100 |
| 03:46 PM | $58.01 | Down $ -0.08 | $58.01 | $58.01 | 100 |
| 03:45 PM | $58.09 | Up $0.04 | $58.09 | $58.00 | 400 |
| 03:44 PM | $58.05 | Down $ -0.08 | $58.18 | $58.05 | 900 |
| 03:42 PM | $58.13 | Up $0.12 | $58.13 | $58.01 | 4,800 |
| 03:42 PM | $58.13 | Up $0.00 | $58.13 | $58.01 | 0 |
| 03:41 PM | $58.01 | Down $ -0.07 | $58.15 | $58.00 | 4,400 |
| 03:40 PM | $58.08 | Down $ -0.07 | $58.08 | $58.08 | 100 |
| 03:39 PM | $58.15 | Up $0.07 | $58.15 | $58.15 | 100 |
| 03:38 PM | $58.08 | Down $ -0.09 | $58.20 | $58.08 | 2,400 |
| 03:37 PM | $58.17 | Down $ -0.05 | $58.29 | $58.17 | 4,100 |
| 03:36 PM | $58.22 | Up $0.12 | $58.26 | $58.13 | 1,300 |
| 03:35 PM | $58.10 | Up $0.01 | $58.19 | $58.10 | 4,200 |
| 03:34 PM | $58.09 | Up $0.10 | $58.09 | $58.03 | 2,300 |
| 03:33 PM | $57.99 | Up $0.16 | $57.99 | $57.84 | 2,300 |
| 03:30 PM | $57.83 | Up $0.05 | $57.83 | $57.83 | 100 |
| 03:30 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:30 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:29 PM | $57.78 | Down $ -0.09 | $57.87 | $57.78 | 1,000 |
| 03:28 PM | $57.87 | Up $0.09 | $57.87 | $57.67 | 2,800 |
| 03:26 PM | $57.78 | Down $ -0.07 | $57.80 | $57.77 | 2,200 |
| 03:26 PM | $57.78 | Up $0.00 | $57.80 | $57.77 | 0 |
| 03:25 PM | $57.84 | Down $ -0.08 | $57.92 | $57.84 | 3,200 |
| 03:24 PM | $57.92 | Down $ -0.03 | $57.96 | $57.92 | 1,600 |
| 03:23 PM | $57.95 | Down $ -0.01 | $57.97 | $57.95 | 1,500 |
| 03:22 PM | $57.96 | Up $0.01 | $57.97 | $57.96 | 200 |
| 03:21 PM | $57.95 | Down $ -0.05 | $58.02 | $57.95 | 2,400 |
| 03:20 PM | $58.00 | Up $0.02 | $58.00 | $58.00 | 200 |
| 03:19 PM | $57.98 | Up $0.07 | $57.98 | $57.98 | 200 |
| 03:18 PM | $57.91 | Up $0.06 | $57.91 | $57.85 | 2,100 |
| 03:17 PM | $57.85 | Up $0.07 | $57.87 | $57.81 | 900 |
| 03:16 PM | $57.78 | Up $0.02 | $57.78 | $57.78 | 100 |
| 03:15 PM | $57.76 | Down $ -0.01 | $57.79 | $57.76 | 200 |
| 03:14 PM | $57.77 | Up $0.05 | $57.77 | $57.77 | 100 |
| 03:13 PM | $57.72 | Down $ -0.01 | $57.76 | $57.71 | 1,000 |
| 03:12 PM | $57.73 | Up $0.01 | $57.73 | $57.72 | 300 |
| 03:11 PM | $57.72 | Up $0.00 | $57.78 | $57.72 | 1,900 |
| 03:09 PM | $57.72 | Down $ -0.02 | $57.72 | $57.72 | 100 |
| 03:09 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 0 |
| 03:08 PM | $57.74 | Up $0.00 | $57.80 | $57.74 | 1,700 |
| 03:07 PM | $57.74 | Up $0.04 | $57.75 | $57.72 | 1,300 |
| 03:06 PM | $57.70 | Down $ -0.13 | $57.82 | $57.66 | 800 |
| 03:05 PM | $57.83 | Down $ -0.03 | $57.83 | $57.83 | 100 |
| 03:04 PM | $57.86 | Up $0.02 | $57.86 | $57.86 | 100 |
| 03:03 PM | $57.84 | Down $ -0.08 | $57.85 | $57.84 | 200 |
| 03:02 PM | $57.92 | Up $0.02 | $57.92 | $57.92 | 100 |
| 03:01 PM | $57.90 | Down $ -0.14 | $58.00 | $57.90 | 1,100 |
| 03:00 PM | $58.04 | Up $0.06 | $58.04 | $58.00 | 3,100 |
| 02:59 PM | $57.98 | Down $ -0.27 | $58.25 | $57.98 | 2,600 |
| 02:58 PM | $58.25 | Up $0.05 | $58.32 | $58.19 | 11,200 |
| 02:57 PM | $58.20 | Up $0.08 | $58.20 | $58.16 | 300 |
| 02:56 PM | $58.12 | Up $0.00 | $58.16 | $58.12 | 400 |
| 02:54 PM | $58.12 | Down $ -0.05 | $58.12 | $58.03 | 1,100 |
| 02:54 PM | $58.12 | Up $0.00 | $58.12 | $58.03 | 0 |
| 02:53 PM | $58.17 | Down $ -0.01 | $58.17 | $58.15 | 400 |
| 02:52 PM | $58.17 | Down $ -0.11 | $58.24 | $58.16 | 1,900 |
| 02:51 PM | $58.28 | Up $0.03 | $58.28 | $58.28 | 100 |
| 02:50 PM | $58.25 | Up $0.10 | $58.25 | $58.21 | 200 |
| 02:49 PM | $58.15 | Up $0.01 | $58.16 | $58.15 | 800 |
| 02:47 PM | $58.14 | Up $0.08 | $58.14 | $57.98 | 1,300 |
| 02:47 PM | $58.14 | Up $0.00 | $58.14 | $57.98 | 0 |
| 02:46 PM | $58.07 | Down $ -0.02 | $58.07 | $58.05 | 400 |
| 02:44 PM | $58.08 | Down $ -0.09 | $58.18 | $58.07 | 2,700 |
| 02:44 PM | $58.08 | Up $0.00 | $58.18 | $58.07 | 0 |
| 02:43 PM | $58.17 | Up $0.20 | $58.24 | $58.00 | 2,700 |
| 02:42 PM | $57.96 | Up $0.58 | $57.96 | $57.37 | 6,300 |
| 02:40 PM | $57.38 | Up $0.10 | $57.38 | $57.38 | 100 |
| 02:40 PM | $57.38 | Up $0.00 | $57.38 | $57.38 | 0 |
| 02:39 PM | $57.28 | Down $ -0.10 | $57.34 | $57.28 | 800 |
| 02:38 PM | $57.38 | Up $0.00 | $57.38 | $57.34 | 400 |
| 02:37 PM | $57.38 | Up $0.05 | $57.38 | $57.33 | 400 |
| 02:36 PM | $57.33 | Up $0.00 | $57.33 | $57.29 | 200 |
| 02:35 PM | $57.33 | Down $ -0.08 | $57.36 | $57.33 | 400 |
| 02:34 PM | $57.41 | Down $ -0.05 | $57.41 | $57.41 | 100 |
| 02:33 PM | $57.46 | Down $ -0.06 | $57.54 | $57.46 | 3,500 |
| 02:32 PM | $57.52 | Up $0.09 | $57.52 | $57.47 | 400 |
| 02:31 PM | $57.43 | Down $ -0.04 | $57.48 | $57.43 | 200 |
| 02:29 PM | $57.47 | Down $ -0.12 | $57.54 | $57.47 | 600 |
| 02:29 PM | $57.47 | Up $0.00 | $57.54 | $57.47 | 0 |
| 02:28 PM | $57.59 | Down $ -0.01 | $57.59 | $57.59 | 300 |
| 02:27 PM | $57.60 | Up $0.00 | $57.65 | $57.60 | 300 |
| 02:25 PM | $57.60 | Down $ -0.02 | $57.62 | $57.60 | 1,000 |
| 02:25 PM | $57.60 | Up $0.00 | $57.62 | $57.60 | 0 |
| 02:23 PM | $57.62 | Down $ -0.03 | $57.65 | $57.62 | 1,000 |
| 02:23 PM | $57.62 | Up $0.00 | $57.65 | $57.62 | 0 |
| 02:22 PM | $57.65 | Up $0.03 | $57.72 | $57.64 | 1,200 |
| 02:21 PM | $57.62 | Down $ -0.07 | $57.66 | $57.62 | 1,200 |
| 02:20 PM | $57.69 | Down $ -0.02 | $57.69 | $57.67 | 700 |
| 02:19 PM | $57.71 | Up $0.17 | $57.71 | $57.53 | 1,200 |
| 02:18 PM | $57.54 | Up $0.03 | $57.58 | $57.54 | 500 |
| 02:17 PM | $57.51 | Down $ -0.10 | $57.64 | $57.51 | 800 |
| 02:16 PM | $57.61 | Down $ -0.02 | $57.61 | $57.61 | 100 |
| 02:15 PM | $57.63 | Down $ -0.10 | $57.74 | $57.63 | 800 |
| 02:14 PM | $57.73 | Down $ -0.06 | $57.76 | $57.73 | 800 |
| 02:13 PM | $57.79 | Down $ -0.04 | $57.79 | $57.79 | 300 |
| 02:12 PM | $57.83 | Up $0.09 | $57.83 | $57.83 | 100 |
| 02:11 PM | $57.74 | Down $ -0.07 | $57.76 | $57.74 | 300 |
| 02:10 PM | $57.81 | Up $0.10 | $57.85 | $57.69 | 2,800 |
| 02:09 PM | $57.71 | Down $ -0.01 | $57.73 | $57.71 | 600 |
| 02:08 PM | $57.72 | Down $ -0.07 | $57.87 | $57.72 | 3,300 |
| 02:06 PM | $57.79 | Up $0.00 | $57.79 | $57.71 | 700 |
| 02:06 PM | $57.79 | Up $0.00 | $57.79 | $57.71 | 0 |
| 02:05 PM | $57.79 | Up $0.05 | $57.79 | $57.74 | 300 |
| 02:04 PM | $57.74 | Down $ -0.04 | $57.79 | $57.74 | 600 |
| 02:03 PM | $57.78 | Down $ -0.10 | $57.92 | $57.74 | 1,500 |
| 02:02 PM | $57.88 | Down $ -0.20 | $58.03 | $57.88 | 1,300 |
| 02:01 PM | $58.08 | Down $ -0.06 | $58.19 | $58.08 | 2,000 |
| 02:00 PM | $58.14 | Up $0.00 | $58.17 | $58.13 | 38,300 |
| 01:57 PM | $58.14 | Up $0.01 | $58.22 | $58.11 | 3,500 |
| 01:57 PM | $58.14 | Up $0.00 | $58.22 | $58.11 | 0 |
| 01:57 PM | $58.14 | Up $0.00 | $58.22 | $58.11 | 0 |
| 01:56 PM | $58.13 | Up $0.05 | $58.13 | $58.13 | 100 |
| 01:55 PM | $58.08 | Down $ -0.05 | $58.11 | $58.08 | 200 |
| 01:54 PM | $58.13 | Up $0.05 | $58.13 | $58.10 | 700 |
| 01:53 PM | $58.08 | Up $0.02 | $58.14 | $58.08 | 400 |
| 01:52 PM | $58.06 | Up $0.01 | $58.14 | $58.06 | 1,200 |
| 01:51 PM | $58.05 | Up $0.15 | $58.05 | $57.98 | 900 |
| 01:49 PM | $57.90 | Down $ -0.05 | $57.90 | $57.90 | 100 |
| 01:49 PM | $57.90 | Up $0.00 | $57.90 | $57.90 | 0 |
| 01:48 PM | $57.95 | Up $0.13 | $57.99 | $57.87 | 2,200 |
| 01:47 PM | $57.82 | Down $ -0.08 | $57.90 | $57.82 | 600 |
| 01:46 PM | $57.90 | Up $0.22 | $57.90 | $57.72 | 1,300 |
| 01:45 PM | $57.68 | Down $ -0.05 | $57.70 | $57.68 | 500 |
| 01:44 PM | $57.73 | Down $ -0.06 | $57.73 | $57.73 | 100 |
| 01:41 PM | $57.79 | Down $ -0.06 | $57.81 | $57.79 | 400 |
| 01:41 PM | $57.79 | Up $0.00 | $57.81 | $57.79 | 0 |
| 01:41 PM | $57.79 | Up $0.00 | $57.81 | $57.79 | 0 |
| 01:40 PM | $57.85 | Down $ -0.02 | $57.85 | $57.83 | 700 |
| 01:39 PM | $57.87 | Up $0.18 | $57.87 | $57.71 | 1,000 |
| 01:38 PM | $57.69 | Down $ -0.05 | $57.71 | $57.69 | 600 |
| 01:37 PM | $57.74 | Down $ -0.06 | $57.78 | $57.72 | 600 |
| 01:36 PM | $57.80 | Down $ -0.04 | $57.84 | $57.80 | 200 |
| 01:35 PM | $57.84 | Down $ -0.01 | $57.94 | $57.84 | 1,200 |
| 01:34 PM | $57.85 | Up $0.00 | $57.89 | $57.85 | 300 |
| 01:33 PM | $57.85 | Down $ -0.13 | $57.95 | $57.85 | 700 |
| 01:32 PM | $57.98 | Up $0.10 | $57.98 | $57.89 | 1,300 |
| 01:31 PM | $57.88 | Down $ -0.14 | $58.13 | $57.88 | 7,500 |
| 01:30 PM | $58.02 | Down $ -0.03 | $58.05 | $58.02 | 2,400 |
| 01:27 PM | $58.05 | Down $ -0.01 | $58.08 | $58.02 | 2,600 |
| 01:27 PM | $58.05 | Up $0.00 | $58.08 | $58.02 | 0 |
| 01:27 PM | $58.05 | Up $0.00 | $58.08 | $58.02 | 0 |
| 01:26 PM | $58.06 | Up $0.00 | $58.06 | $58.02 | 1,700 |
| 01:25 PM | $58.06 | Down $ -0.04 | $58.09 | $58.03 | 8,200 |
| 01:24 PM | $58.09 | Up $0.23 | $58.09 | $57.91 | 14,400 |
| 01:23 PM | $57.86 | Up $0.14 | $57.86 | $57.74 | 3,500 |
| 01:22 PM | $57.72 | Up $0.02 | $57.72 | $57.68 | 1,500 |
| 01:21 PM | $57.71 | Up $0.03 | $57.71 | $57.71 | 500 |
| 01:20 PM | $57.67 | Up $0.07 | $57.68 | $57.64 | 300 |
| 01:18 PM | $57.61 | Up $0.17 | $57.68 | $57.48 | 9,600 |
| 01:18 PM | $57.61 | Up $0.00 | $57.68 | $57.48 | 0 |
| 01:17 PM | $57.43 | Up $0.14 | $57.43 | $57.30 | 1,600 |
| 01:16 PM | $57.29 | Down $ -0.08 | $57.44 | $57.28 | 1,100 |
| 01:13 PM | $57.37 | Up $0.05 | $57.37 | $57.37 | 100 |
| 01:13 PM | $57.37 | Up $0.00 | $57.37 | $57.37 | 0 |
| 01:13 PM | $57.37 | Up $0.00 | $57.37 | $57.37 | 0 |
| 01:12 PM | $57.32 | Down $ -0.19 | $57.57 | $57.32 | 2,000 |
| 01:11 PM | $57.51 | Up $0.04 | $57.51 | $57.51 | 100 |
| 01:10 PM | $57.47 | Down $0.00 | $57.47 | $57.46 | 200 |
| 01:09 PM | $57.47 | Up $0.32 | $57.52 | $57.19 | 3,500 |
| 01:08 PM | $57.15 | Up $0.00 | $57.15 | $57.14 | 300 |
| 01:07 PM | $57.15 | Up $0.05 | $57.18 | $57.15 | 700 |
| 01:06 PM | $57.10 | Up $0.37 | $57.10 | $56.78 | 3,900 |
| 01:05 PM | $56.73 | Down $ -0.04 | $56.83 | $56.73 | 1,300 |
| 01:03 PM | $56.77 | Up $0.15 | $56.77 | $56.69 | 600 |
| 01:03 PM | $56.77 | Up $0.00 | $56.77 | $56.69 | 0 |
| 01:00 PM | $56.62 | Down $ -0.09 | $56.68 | $56.62 | 600 |
| 01:00 PM | $56.62 | Up $0.00 | $56.68 | $56.62 | 0 |
| 01:00 PM | $56.62 | Up $0.00 | $56.68 | $56.62 | 0 |
| 12:58 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 100 |
| 12:58 PM | $56.71 | Up $0.00 | $56.71 | $56.71 | 0 |
| 12:57 PM | $56.71 | Down $ -0.01 | $56.71 | $56.71 | 100 |
| 12:54 PM | $56.71 | Down $ -0.09 | $56.76 | $56.71 | 400 |
| 12:54 PM | $56.71 | Up $0.00 | $56.76 | $56.71 | 0 |
| 12:54 PM | $56.71 | Up $0.00 | $56.76 | $56.71 | 0 |
| 12:53 PM | $56.81 | Down $ -0.13 | $56.92 | $56.81 | 1,000 |
| 12:51 PM | $56.94 | Down $ -0.06 | $57.00 | $56.94 | 1,200 |
| 12:51 PM | $56.94 | Up $0.00 | $57.00 | $56.94 | 0 |
| 12:50 PM | $57.00 | Up $0.07 | $57.00 | $56.99 | 3,900 |
| 12:49 PM | $56.93 | Up $0.12 | $56.93 | $56.90 | 500 |
| 12:48 PM | $56.81 | Up $0.05 | $56.83 | $56.80 | 700 |
| 12:47 PM | $56.76 | Down $ -0.01 | $56.79 | $56.76 | 300 |
| 12:46 PM | $56.77 | Up $0.09 | $56.77 | $56.77 | 100 |
| 12:45 PM | $56.68 | Up $0.04 | $56.68 | $56.65 | 300 |
| 12:44 PM | $56.64 | Up $0.02 | $56.64 | $56.62 | 300 |
| 12:43 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 100 |
| 12:42 PM | $56.62 | Up $0.04 | $56.62 | $56.62 | 100 |
| 12:39 PM | $56.58 | Down $ -0.04 | $56.59 | $56.58 | 500 |
| 12:39 PM | $56.58 | Up $0.00 | $56.59 | $56.58 | 0 |
| 12:39 PM | $56.58 | Up $0.00 | $56.59 | $56.58 | 0 |
| 12:37 PM | $56.62 | Down $ -0.03 | $56.67 | $56.61 | 1,000 |
| 12:37 PM | $56.62 | Up $0.00 | $56.67 | $56.61 | 0 |
| 12:35 PM | $56.65 | Up $0.05 | $56.65 | $56.60 | 300 |
| 12:35 PM | $56.65 | Up $0.00 | $56.65 | $56.60 | 0 |
| 12:34 PM | $56.60 | Down $ -0.04 | $56.66 | $56.60 | 1,000 |
| 12:33 PM | $56.64 | Up $0.02 | $56.64 | $56.61 | 400 |
| 12:30 PM | $56.62 | Down $ -0.10 | $56.66 | $56.61 | 1,100 |
| 12:30 PM | $56.62 | Up $0.00 | $56.66 | $56.61 | 0 |
| 12:30 PM | $56.62 | Up $0.00 | $56.66 | $56.61 | 0 |
| 12:29 PM | $56.72 | Up $0.19 | $56.72 | $56.53 | 900 |
| 12:28 PM | $56.53 | Down $ -0.13 | $56.62 | $56.53 | 900 |
| 12:27 PM | $56.67 | Up $0.01 | $56.67 | $56.67 | 100 |
| 12:26 PM | $56.66 | Up $0.06 | $56.66 | $56.62 | 400 |
| 12:25 PM | $56.60 | Down $ -0.24 | $56.82 | $56.60 | 1,800 |
| 12:24 PM | $56.84 | Up $0.12 | $56.84 | $56.75 | 600 |
| 12:23 PM | $56.72 | Up $0.12 | $56.72 | $56.67 | 500 |
| 12:22 PM | $56.60 | Up $0.16 | $56.66 | $56.49 | 2,200 |
| 12:21 PM | $56.44 | Up $0.03 | $56.44 | $56.40 | 500 |
| 12:20 PM | $56.41 | Down $ -0.05 | $56.42 | $56.41 | 1,000 |
| 12:19 PM | $56.46 | Down $ -0.02 | $56.56 | $56.45 | 1,400 |
| 12:18 PM | $56.47 | Down $ -0.03 | $56.47 | $56.47 | 100 |
| 12:17 PM | $56.50 | Up $0.01 | $56.51 | $56.45 | 600 |
| 12:16 PM | $56.50 | Up $0.04 | $56.50 | $56.50 | 100 |
| 12:14 PM | $56.45 | Up $0.04 | $56.51 | $56.40 | 1,100 |
| 12:14 PM | $56.45 | Up $0.00 | $56.51 | $56.40 | 0 |
| 12:13 PM | $56.41 | Up $0.04 | $56.44 | $56.40 | 600 |
| 12:12 PM | $56.37 | Down $ -0.03 | $56.37 | $56.31 | 400 |
| 12:11 PM | $56.40 | Down $ -0.15 | $56.59 | $56.40 | 800 |
| 12:10 PM | $56.55 | Down $ -0.13 | $56.64 | $56.55 | 600 |
| 12:09 PM | $56.68 | Down $ -0.05 | $56.68 | $56.67 | 300 |
| 12:08 PM | $56.73 | Up $0.06 | $56.73 | $56.67 | 200 |
| 12:06 PM | $56.67 | Down $ -0.07 | $56.75 | $56.64 | 1,600 |
| 12:06 PM | $56.67 | Up $0.00 | $56.75 | $56.64 | 0 |
| 12:05 PM | $56.74 | Up $0.02 | $56.82 | $56.74 | 700 |
| 12:04 PM | $56.72 | Down $ -0.06 | $56.74 | $56.72 | 200 |
| 12:03 PM | $56.78 | Up $0.00 | $56.83 | $56.78 | 700 |
| 12:02 PM | $56.78 | Up $0.00 | $56.78 | $56.64 | 1,400 |
| 12:01 PM | $56.78 | Down $ -0.01 | $56.78 | $56.75 | 500 |
| 12:00 PM | $56.79 | Down $ -0.01 | $56.88 | $56.79 | 2,000 |
| 11:59 AM | $56.80 | Up $0.16 | $56.82 | $56.69 | 2,800 |
| 11:58 AM | $56.64 | Up $0.06 | $56.64 | $56.50 | 600 |
| 11:57 AM | $56.58 | Down $ -0.06 | $56.64 | $56.58 | 700 |
| 11:56 AM | $56.64 | Up $0.37 | $56.64 | $56.32 | 4,100 |
| 11:55 AM | $56.27 | Up $0.25 | $56.27 | $55.98 | 2,800 |
| 11:54 AM | $56.02 | Up $0.04 | $56.02 | $56.01 | 400 |
| 11:53 AM | $55.98 | Down $ -0.03 | $56.15 | $55.98 | 200 |
| 11:52 AM | $56.01 | Down $ -0.05 | $56.01 | $56.01 | 100 |
| 11:51 AM | $56.06 | Up $0.04 | $56.25 | $56.06 | 900 |
| 11:50 AM | $56.02 | Down $ -0.22 | $56.20 | $55.92 | 5,600 |
| 11:49 AM | $56.24 | Down $ -0.05 | $56.26 | $56.24 | 500 |
| 11:48 AM | $56.29 | Down $ -0.25 | $56.51 | $56.27 | 1,700 |
| 11:47 AM | $56.54 | Down $ -0.06 | $56.56 | $56.45 | 6,200 |
| 11:45 AM | $56.61 | Up $0.06 | $56.65 | $56.59 | 500 |
| 11:45 AM | $56.61 | Up $0.00 | $56.65 | $56.59 | 0 |
| 11:44 AM | $56.54 | Down $ -0.01 | $56.54 | $56.54 | 200 |
| 11:41 AM | $56.55 | Down $ -0.17 | $56.67 | $56.55 | 1,100 |
| 11:41 AM | $56.55 | Up $0.00 | $56.67 | $56.55 | 0 |
| 11:41 AM | $56.55 | Up $0.00 | $56.67 | $56.55 | 0 |
| 11:40 AM | $56.72 | Up $0.03 | $56.72 | $56.71 | 200 |
| 11:38 AM | $56.69 | Down $ -0.07 | $56.76 | $56.59 | 2,400 |
| 11:38 AM | $56.69 | Up $0.00 | $56.76 | $56.59 | 0 |
| 11:37 AM | $56.76 | Up $0.05 | $56.76 | $56.76 | 100 |
| 11:36 AM | $56.71 | Up $0.13 | $56.71 | $56.64 | 800 |
| 11:35 AM | $56.58 | Down $ -0.07 | $56.60 | $56.56 | 600 |
| 11:34 AM | $56.65 | Down $0.00 | $56.65 | $56.65 | 200 |
| 11:33 AM | $56.65 | Down $ -0.09 | $56.68 | $56.65 | 300 |
| 11:31 AM | $56.74 | Up $0.05 | $56.74 | $56.70 | 200 |
| 11:31 AM | $56.74 | Up $0.00 | $56.74 | $56.70 | 0 |
| 11:30 AM | $56.69 | Up $0.08 | $56.72 | $56.62 | 1,600 |
| 11:29 AM | $56.61 | Up $0.21 | $56.61 | $56.45 | 1,300 |
| 11:28 AM | $56.40 | Down $ -0.21 | $56.62 | $56.40 | 1,400 |
| 11:27 AM | $56.61 | Up $0.05 | $56.61 | $56.61 | 100 |
| 11:25 AM | $56.56 | Down $ -0.04 | $56.56 | $56.56 | 200 |
| 11:25 AM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 11:24 AM | $56.61 | Down $ -0.01 | $56.61 | $56.61 | 100 |
| 11:23 AM | $56.61 | Down $ -0.15 | $56.69 | $56.55 | 1,600 |
| 11:22 AM | $56.76 | Down $ -0.02 | $56.76 | $56.73 | 400 |
| 11:21 AM | $56.78 | Down $ -0.29 | $57.07 | $56.78 | 4,800 |
| 11:20 AM | $57.07 | Up $0.14 | $57.21 | $56.98 | 7,000 |
| 11:19 AM | $56.93 | Up $0.23 | $56.93 | $56.74 | 1,500 |
| 11:18 AM | $56.70 | Down $ -0.06 | $56.71 | $56.70 | 500 |
| 11:17 AM | $56.76 | Down $ -0.15 | $56.92 | $56.68 | 4,300 |
| 11:16 AM | $56.91 | Up $0.32 | $56.91 | $56.65 | 3,300 |
| 11:15 AM | $56.59 | Down $ -0.08 | $56.68 | $56.59 | 600 |
| 11:14 AM | $56.67 | Down $ -0.08 | $56.71 | $56.66 | 1,300 |
| 11:11 AM | $56.75 | Up $0.01 | $56.75 | $56.75 | 100 |
| 11:11 AM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 11:11 AM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 11:10 AM | $56.74 | Up $0.04 | $56.74 | $56.71 | 200 |
| 11:09 AM | $56.70 | Up $0.10 | $56.70 | $56.65 | 400 |
| 11:08 AM | $56.61 | Down $ -0.02 | $56.61 | $56.59 | 700 |
| 11:07 AM | $56.62 | Down $ -0.02 | $56.65 | $56.59 | 1,000 |
| 11:04 AM | $56.64 | Up $0.03 | $56.64 | $56.64 | 200 |
| 11:04 AM | $56.64 | Up $0.00 | $56.64 | $56.64 | 0 |
| 11:04 AM | $56.64 | Up $0.00 | $56.64 | $56.64 | 0 |
| 11:03 AM | $56.60 | Down $ -0.09 | $56.69 | $56.56 | 900 |
| 11:02 AM | $56.69 | Down $ -0.04 | $56.69 | $56.69 | 100 |
| 11:01 AM | $56.73 | Up $0.11 | $56.76 | $56.67 | 1,700 |
| 11:00 AM | $56.62 | Up $0.06 | $56.62 | $56.60 | 300 |
| 10:59 AM | $56.56 | Up $0.01 | $56.61 | $56.51 | 2,300 |
| 10:58 AM | $56.55 | Down $ -0.06 | $56.64 | $56.46 | 1,500 |
| 10:57 AM | $56.61 | Down $ -0.06 | $56.68 | $56.61 | 400 |
| 10:56 AM | $56.68 | Up $0.29 | $56.72 | $56.42 | 2,500 |
| 10:55 AM | $56.38 | Down $ -0.07 | $56.42 | $56.37 | 700 |
| 10:54 AM | $56.45 | Up $0.04 | $56.45 | $56.30 | 700 |
| 10:53 AM | $56.41 | Down $ -0.02 | $56.41 | $56.39 | 600 |
| 10:52 AM | $56.43 | Up $0.05 | $56.43 | $56.43 | 200 |
| 10:51 AM | $56.38 | Up $0.06 | $56.51 | $56.37 | 1,100 |
| 10:50 AM | $56.32 | Down $ -0.04 | $56.32 | $56.32 | 300 |
| 10:49 AM | $56.36 | Down $ -0.07 | $56.56 | $56.36 | 1,300 |
| 10:48 AM | $56.43 | Up $0.03 | $56.43 | $56.32 | 1,000 |
| 10:47 AM | $56.40 | Up $0.03 | $56.47 | $56.30 | 1,800 |
| 10:45 AM | $56.37 | Up $0.09 | $56.37 | $56.32 | 500 |
| 10:45 AM | $56.37 | Up $0.00 | $56.37 | $56.32 | 0 |
| 10:44 AM | $56.28 | Down $ -0.10 | $56.41 | $56.28 | 1,800 |
| 10:43 AM | $56.38 | Up $0.01 | $56.39 | $56.37 | 1,800 |
| 10:42 AM | $56.37 | Up $0.04 | $56.38 | $56.33 | 1,600 |
| 10:41 AM | $56.33 | Down $ -0.03 | $56.33 | $56.25 | 400 |
| 10:40 AM | $56.36 | Down $ -0.06 | $56.41 | $56.36 | 300 |
| 10:39 AM | $56.42 | Down $ -0.24 | $56.62 | $56.42 | 900 |
| 10:38 AM | $56.66 | Up $0.04 | $56.70 | $56.61 | 500 |
| 10:37 AM | $56.62 | Down $ -0.04 | $56.67 | $56.62 | 1,100 |
| 10:36 AM | $56.66 | Down $ -0.11 | $56.73 | $56.65 | 2,600 |
| 10:35 AM | $56.77 | Up $0.08 | $56.77 | $56.70 | 600 |
| 10:34 AM | $56.69 | Up $0.15 | $56.82 | $56.53 | 3,300 |
| 10:33 AM | $56.54 | Down $ -0.07 | $56.56 | $56.54 | 300 |
| 10:32 AM | $56.61 | Up $0.15 | $56.69 | $56.46 | 2,200 |
| 10:31 AM | $56.46 | Down $ -0.14 | $56.56 | $56.46 | 800 |
| 10:30 AM | $56.60 | Up $0.23 | $56.60 | $56.40 | 2,600 |
| 10:29 AM | $56.37 | Up $0.10 | $56.37 | $56.33 | 5,200 |
| 10:28 AM | $56.27 | Up $0.18 | $56.28 | $56.00 | 2,300 |
| 10:27 AM | $56.09 | Up $0.12 | $56.09 | $56.05 | 400 |
| 10:26 AM | $55.97 | Up $0.02 | $56.00 | $55.97 | 200 |
| 10:25 AM | $55.95 | Down $ -0.06 | $55.95 | $55.82 | 2,300 |
| 10:24 AM | $56.01 | Up $0.17 | $56.01 | $55.87 | 700 |
| 10:23 AM | $55.84 | Up $0.04 | $55.84 | $55.84 | 100 |
| 10:22 AM | $55.80 | Down $ -0.04 | $55.94 | $55.79 | 1,400 |
| 10:21 AM | $55.84 | Down $ -0.04 | $55.84 | $55.76 | 700 |
| 10:20 AM | $55.88 | Up $0.02 | $55.99 | $55.88 | 1,300 |
| 10:19 AM | $55.86 | Down $ -0.12 | $55.96 | $55.80 | 8,800 |
| 10:18 AM | $55.98 | Up $0.16 | $56.10 | $55.85 | 10,600 |
| 10:17 AM | $55.82 | Up $0.07 | $55.82 | $55.65 | 3,700 |
| 10:16 AM | $55.75 | Up $0.31 | $55.85 | $55.48 | 3,300 |
| 10:15 AM | $55.44 | Down $ -0.01 | $55.45 | $55.37 | 900 |
| 10:14 AM | $55.45 | Up $0.22 | $55.49 | $55.26 | 1,800 |
| 10:13 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 100 |
| 10:12 AM | $55.23 | Down $ -0.02 | $55.27 | $55.23 | 600 |
| 10:11 AM | $55.25 | Up $0.14 | $55.25 | $55.15 | 600 |
| 10:10 AM | $55.11 | Down $ -0.09 | $55.15 | $55.11 | 400 |
| 10:09 AM | $55.20 | Up $0.00 | $55.32 | $55.20 | 800 |
| 10:08 AM | $55.20 | Down $ -0.05 | $55.20 | $55.15 | 600 |
| 10:07 AM | $55.25 | Down $ -0.08 | $55.29 | $55.23 | 500 |
| 10:06 AM | $55.33 | Up $0.38 | $55.33 | $54.89 | 4,500 |
| 10:05 AM | $54.95 | Down $ -0.05 | $55.00 | $54.91 | 1,000 |
| 10:04 AM | $55.00 | Up $0.03 | $55.00 | $55.00 | 100 |
| 10:03 AM | $54.97 | Down $ -0.18 | $55.19 | $54.97 | 4,200 |
| 10:02 AM | $55.15 | Up $0.00 | $55.20 | $55.15 | 600 |
| 10:01 AM | $55.15 | Down $ -0.01 | $55.43 | $55.11 | 3,600 |
| 10:00 AM | $55.16 | Up $0.01 | $55.29 | $55.16 | 5,000 |
| 09:59 AM | $55.15 | Up $0.54 | $55.15 | $54.61 | 6,400 |
| 09:58 AM | $54.61 | Down $ -0.08 | $54.69 | $54.60 | 600 |
| 09:57 AM | $54.69 | Down $ -0.20 | $54.84 | $54.69 | 1,500 |
| 09:56 AM | $54.89 | Up $0.20 | $54.89 | $54.64 | 1,500 |
| 09:55 AM | $54.69 | Down $ -0.09 | $54.74 | $54.69 | 300 |
| 09:54 AM | $54.78 | Down $ -0.17 | $55.00 | $54.54 | 8,900 |
| 09:53 AM | $54.95 | Up $0.22 | $54.95 | $54.77 | 800 |
| 09:51 AM | $54.73 | Down $ -0.19 | $54.98 | $54.73 | 1,200 |
| 09:51 AM | $54.73 | Up $0.00 | $54.98 | $54.73 | 0 |
| 09:50 AM | $54.92 | Up $0.13 | $54.92 | $54.78 | 900 |
| 09:49 AM | $54.79 | Up $0.05 | $54.89 | $54.74 | 1,500 |
| 09:48 AM | $54.74 | Up $0.15 | $54.79 | $54.63 | 1,800 |
| 09:47 AM | $54.59 | Down $ -0.08 | $54.63 | $54.59 | 300 |
| 09:46 AM | $54.67 | Up $0.03 | $54.76 | $54.67 | 1,300 |
| 09:45 AM | $54.64 | Up $0.03 | $54.72 | $54.56 | 2,700 |
| 09:44 AM | $54.61 | Down $ -0.76 | $55.49 | $54.60 | 5,700 |
| 09:43 AM | $55.37 | Up $0.52 | $55.44 | $54.95 | 9,100 |
| 09:41 AM | $54.85 | Down $ -0.02 | $54.96 | $54.85 | 1,200 |
| 09:41 AM | $54.85 | Up $0.00 | $54.96 | $54.85 | 0 |
| 09:40 AM | $54.87 | Up $0.39 | $54.89 | $54.43 | 5,700 |
| 09:39 AM | $54.48 | Up $0.48 | $54.48 | $54.41 | 1,200 |
| 09:38 AM | $54.00 | Up $0.22 | $54.46 | $53.79 | 4,500 |
| 09:37 AM | $53.78 | Up $0.43 | $53.78 | $53.38 | 1,300 |
| 09:36 AM | $53.35 | Up $0.46 | $53.44 | $52.96 | 2,800 |
| 09:35 AM | $52.89 | Up $0.30 | $52.89 | $52.68 | 2,200 |
| 09:34 AM | $52.59 | Up $0.00 | $52.60 | $52.57 | 1,700 |
| 09:33 AM | $52.59 | Down $ -0.11 | $52.59 | $52.50 | 900 |
| 09:32 AM | $52.70 | Up $0.55 | $52.70 | $52.49 | 800 |
| 09:31 AM | $52.15 | Up $0.15 | $52.15 | $51.98 | 700 |
| 09:30 AM | $52.00 | Up $0.91 | $52.00 | $51.75 | 14,400 |
| Previous close | $51.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $58.35 | $56.84 | $58.36 | $56.31 | 358,700 |
| 14/05/2026 | $51.09 | $52.03 | $52.59 | $50.14 | 384,600 |
| 13/05/2026 | $49.85 | $49.20 | $49.90 | $48.78 | 235,600 |
| 12/05/2026 | $50.65 | $51.73 | $51.95 | $50.55 | 178,100 |
| 11/05/2026 | $52.47 | $52.21 | $52.75 | $52.16 | 103,800 |
| 08/05/2026 | $53.50 | $53.09 | $53.92 | $52.98 | 158,100 |
| 07/05/2026 | $53.43 | $54.99 | $55.25 | $53.32 | 208,300 |
| 06/05/2026 | $55.90 | $55.75 | $56.12 | $55.45 | 128,300 |
| 05/05/2026 | $55.10 | $55.66 | $55.70 | $54.62 | 194,600 |
| 04/05/2026 | $54.53 | $52.96 | $54.57 | $52.86 | 218,400 |
| 01/05/2026 | $51.63 | $51.04 | $51.74 | $50.74 | 118,600 |
| 30/04/2026 | $50.09 | $48.40 | $50.36 | $48.34 | 200,900 |
| 29/04/2026 | $49.30 | $49.76 | $50.04 | $49.21 | 105,200 |
| 28/04/2026 | $49.05 | $48.63 | $49.23 | $48.55 | 118,800 |
| 27/04/2026 | $48.16 | $48.29 | $48.30 | $47.68 | 137,100 |
| 24/04/2026 | $47.22 | $47.19 | $47.42 | $47.10 | 74,900 |
| 23/04/2026 | $46.60 | $46.20 | $46.70 | $46.00 | 202,200 |
| 22/04/2026 | $46.05 | $46.24 | $46.50 | $45.85 | 117,500 |
| 21/04/2026 | $45.75 | $45.92 | $46.18 | $45.46 | 129,200 |
| 20/04/2026 | $45.30 | $45.10 | $45.36 | $44.76 | 87,300 |
| 17/04/2026 | $44.00 | $43.38 | $44.26 | $43.27 | 485,200 |
| 16/04/2026 | $44.47 | $45.05 | $45.22 | $44.33 | 106,500 |
| 15/04/2026 | $45.09 | $46.11 | $46.14 | $44.94 | 272,500 |
| 14/04/2026 | $48.12 | $47.79 | $48.52 | $47.50 | 145,500 |
| 13/04/2026 | $47.56 | $47.30 | $47.78 | $47.27 | 202,500 |
| 10/04/2026 | $47.28 | $46.68 | $47.40 | $46.64 | 196,500 |
| 09/04/2026 | $45.76 | $45.33 | $46.05 | $45.33 | 292,400 |
| 08/04/2026 | $43.66 | $43.31 | $43.77 | $43.19 | 232,900 |
| 07/04/2026 | $41.55 | $41.65 | $41.83 | $40.98 | 114,500 |
| 06/04/2026 | $41.65 | $42.00 | $42.05 | $41.60 | 85,300 |
Graphs are not available, please refer to the detailed table