Find a quote
BIRD CONSTRUCTION INC.
26.24 Up 0.23 (0.88 %)
Delayed : 2025/09/08 04:00:09
- Previous close $26.01
- Opening $26.13
- Today High $26.47
- Today Low $25.61
- Price Bid $26.00
- Price Ask $26.00
- 52 Weeks High $32.67
- 52 Weeks Low $17.52
- Size Bid 1
- Size Ask 5
- Volume 387,972
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.24 | Down $ -0.01 | $26.24 | $26.24 | 17,800 |
| 03:59 PM | $26.25 | Down $ -0.01 | $26.26 | $26.23 | 5,000 |
| 03:58 PM | $26.26 | Up $0.02 | $26.26 | $26.25 | 1,400 |
| 03:57 PM | $26.24 | Down $ -0.04 | $26.26 | $26.24 | 2,300 |
| 03:56 PM | $26.28 | Up $0.00 | $26.29 | $26.28 | 1,000 |
| 03:55 PM | $26.28 | Up $0.03 | $26.28 | $26.25 | 4,700 |
| 03:54 PM | $26.25 | Down $ -0.01 | $26.25 | $26.25 | 100 |
| 03:53 PM | $26.26 | Down $ -0.03 | $26.30 | $26.26 | 10,200 |
| 03:52 PM | $26.29 | Up $0.00 | $26.29 | $26.28 | 900 |
| 03:50 PM | $26.29 | Up $0.00 | $26.29 | $26.28 | 6,700 |
| 03:50 PM | $26.29 | Up $0.00 | $26.29 | $26.28 | 0 |
| 03:49 PM | $26.29 | Up $0.02 | $26.30 | $26.26 | 14,200 |
| 03:48 PM | $26.27 | Up $0.04 | $26.27 | $26.26 | 500 |
| 03:47 PM | $26.23 | Down $ -0.02 | $26.23 | $26.23 | 100 |
| 03:46 PM | $26.25 | Up $0.02 | $26.25 | $26.23 | 900 |
| 03:45 PM | $26.23 | Up $0.00 | $26.23 | $26.23 | 900 |
| 03:44 PM | $26.23 | Up $0.01 | $26.23 | $26.22 | 600 |
| 03:43 PM | $26.22 | Down $ -0.01 | $26.22 | $26.22 | 200 |
| 03:42 PM | $26.23 | Up $0.00 | $26.23 | $26.23 | 200 |
| 03:41 PM | $26.23 | Up $0.01 | $26.23 | $26.23 | 800 |
| 03:40 PM | $26.22 | Up $0.01 | $26.22 | $26.20 | 1,800 |
| 03:38 PM | $26.21 | Up $0.00 | $26.21 | $26.20 | 1,900 |
| 03:38 PM | $26.21 | Up $0.00 | $26.21 | $26.20 | 0 |
| 03:37 PM | $26.21 | Up $0.00 | $26.21 | $26.21 | 100 |
| 03:36 PM | $26.21 | Down $ -0.01 | $26.21 | $26.20 | 1,100 |
| 03:34 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 900 |
| 03:34 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 03:33 PM | $26.22 | Up $0.01 | $26.22 | $26.22 | 100 |
| 03:32 PM | $26.21 | Down $ -0.01 | $26.21 | $26.20 | 2,900 |
| 03:31 PM | $26.22 | Down $ -0.01 | $26.22 | $26.22 | 1,400 |
| 03:27 PM | $26.23 | Up $0.01 | $26.23 | $26.22 | 1,500 |
| 03:27 PM | $26.23 | Up $0.00 | $26.23 | $26.22 | 0 |
| 03:27 PM | $26.23 | Up $0.00 | $26.23 | $26.22 | 0 |
| 03:27 PM | $26.23 | Up $0.00 | $26.23 | $26.22 | 0 |
| 03:26 PM | $26.22 | Up $0.01 | $26.22 | $26.22 | 400 |
| 03:25 PM | $26.21 | Up $0.04 | $26.21 | $26.21 | 100 |
| 03:24 PM | $26.17 | Up $0.00 | $26.17 | $26.17 | 300 |
| 03:23 PM | $26.17 | Up $0.01 | $26.17 | $26.16 | 2,300 |
| 03:22 PM | $26.16 | Up $0.02 | $26.16 | $26.13 | 1,600 |
| 03:21 PM | $26.14 | Down $ -0.01 | $26.14 | $26.14 | 100 |
| 03:18 PM | $26.15 | Up $0.03 | $26.15 | $26.14 | 400 |
| 03:18 PM | $26.15 | Up $0.00 | $26.15 | $26.14 | 0 |
| 03:18 PM | $26.15 | Up $0.00 | $26.15 | $26.14 | 0 |
| 03:17 PM | $26.12 | Up $0.04 | $26.13 | $26.10 | 1,100 |
| 03:16 PM | $26.08 | Down $ -0.01 | $26.08 | $26.08 | 100 |
| 03:15 PM | $26.09 | Down $ -0.02 | $26.10 | $26.09 | 600 |
| 03:14 PM | $26.11 | Up $0.02 | $26.11 | $26.09 | 200 |
| 03:10 PM | $26.10 | Down $ -0.02 | $26.10 | $26.10 | 100 |
| 03:10 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 03:10 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 03:10 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 03:09 PM | $26.11 | Up $0.02 | $26.11 | $26.11 | 100 |
| 03:06 PM | $26.09 | Up $0.00 | $26.10 | $26.09 | 1,000 |
| 03:06 PM | $26.09 | Up $0.00 | $26.10 | $26.09 | 0 |
| 03:06 PM | $26.09 | Up $0.00 | $26.10 | $26.09 | 0 |
| 03:05 PM | $26.09 | Up $0.03 | $26.09 | $26.09 | 200 |
| 03:02 PM | $26.06 | Down $ -0.02 | $26.06 | $26.06 | 100 |
| 03:02 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 03:02 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 03:01 PM | $26.08 | Down $ -0.02 | $26.10 | $26.08 | 500 |
| 02:57 PM | $26.10 | Up $0.01 | $26.12 | $26.10 | 500 |
| 02:57 PM | $26.10 | Up $0.00 | $26.12 | $26.10 | 0 |
| 02:57 PM | $26.10 | Up $0.00 | $26.12 | $26.10 | 0 |
| 02:57 PM | $26.10 | Up $0.00 | $26.12 | $26.10 | 0 |
| 02:52 PM | $26.09 | Down $ -0.01 | $26.09 | $26.08 | 800 |
| 02:52 PM | $26.09 | Up $0.00 | $26.09 | $26.08 | 0 |
| 02:52 PM | $26.09 | Up $0.00 | $26.09 | $26.08 | 0 |
| 02:52 PM | $26.09 | Up $0.00 | $26.09 | $26.08 | 0 |
| 02:52 PM | $26.09 | Up $0.00 | $26.09 | $26.08 | 0 |
| 02:50 PM | $26.10 | Up $0.07 | $26.10 | $26.04 | 1,500 |
| 02:50 PM | $26.10 | Up $0.00 | $26.10 | $26.04 | 0 |
| 02:49 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 300 |
| 02:48 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 100 |
| 02:47 PM | $26.03 | Up $0.02 | $26.03 | $26.03 | 100 |
| 02:46 PM | $26.01 | Down $ -0.02 | $26.05 | $26.01 | 1,400 |
| 02:44 PM | $26.03 | Down $ -0.01 | $26.03 | $26.02 | 600 |
| 02:44 PM | $26.03 | Up $0.00 | $26.03 | $26.02 | 0 |
| 02:41 PM | $26.04 | Down $ -0.01 | $26.04 | $26.04 | 200 |
| 02:41 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 0 |
| 02:41 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 0 |
| 02:40 PM | $26.05 | Down $ -0.02 | $26.06 | $26.05 | 1,300 |
| 02:37 PM | $26.07 | Down $ -0.02 | $26.09 | $26.07 | 3,200 |
| 02:37 PM | $26.07 | Up $0.00 | $26.09 | $26.07 | 0 |
| 02:37 PM | $26.07 | Up $0.00 | $26.09 | $26.07 | 0 |
| 02:36 PM | $26.09 | Down $ -0.01 | $26.09 | $26.09 | 500 |
| 02:35 PM | $26.10 | Down $ -0.08 | $26.10 | $26.10 | 1,600 |
| 02:34 PM | $26.18 | Up $0.04 | $26.18 | $26.13 | 300 |
| 02:33 PM | $26.14 | Down $ -0.06 | $26.19 | $26.14 | 1,000 |
| 02:32 PM | $26.21 | Down $ -0.01 | $26.21 | $26.21 | 100 |
| 02:30 PM | $26.21 | Up $0.01 | $26.21 | $26.21 | 400 |
| 02:30 PM | $26.21 | Up $0.00 | $26.21 | $26.21 | 0 |
| 02:28 PM | $26.20 | Up $0.01 | $26.20 | $26.20 | 400 |
| 02:28 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 02:27 PM | $26.19 | Down $ -0.04 | $26.19 | $26.15 | 4,300 |
| 02:26 PM | $26.23 | Up $0.04 | $26.23 | $26.21 | 1,300 |
| 02:25 PM | $26.19 | Down $ -0.02 | $26.19 | $26.19 | 100 |
| 02:23 PM | $26.21 | Down $ -0.04 | $26.21 | $26.21 | 100 |
| 02:23 PM | $26.21 | Up $0.00 | $26.21 | $26.21 | 0 |
| 02:21 PM | $26.25 | Down $ -0.05 | $26.27 | $26.25 | 900 |
| 02:21 PM | $26.25 | Up $0.00 | $26.27 | $26.25 | 0 |
| 02:20 PM | $26.30 | Up $0.01 | $26.30 | $26.28 | 5,800 |
| 02:19 PM | $26.29 | Up $0.04 | $26.30 | $26.27 | 1,000 |
| 02:16 PM | $26.25 | Up $0.01 | $26.25 | $26.25 | 600 |
| 02:16 PM | $26.25 | Up $0.00 | $26.25 | $26.25 | 0 |
| 02:16 PM | $26.25 | Up $0.00 | $26.25 | $26.25 | 0 |
| 02:14 PM | $26.24 | Up $0.02 | $26.24 | $26.22 | 800 |
| 02:14 PM | $26.24 | Up $0.00 | $26.24 | $26.22 | 0 |
| 02:13 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 400 |
| 02:12 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 200 |
| 02:10 PM | $26.22 | Up $0.04 | $26.22 | $26.18 | 1,800 |
| 02:10 PM | $26.22 | Up $0.00 | $26.22 | $26.18 | 0 |
| 02:09 PM | $26.18 | Down $ -0.01 | $26.18 | $26.18 | 200 |
| 02:08 PM | $26.19 | Up $0.01 | $26.19 | $26.13 | 1,800 |
| 02:06 PM | $26.18 | Down $ -0.02 | $26.21 | $26.18 | 2,100 |
| 02:06 PM | $26.18 | Up $0.00 | $26.21 | $26.18 | 0 |
| 02:02 PM | $26.20 | Up $0.02 | $26.20 | $26.20 | 200 |
| 02:02 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 02:02 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 02:02 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 02:00 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 100 |
| 02:00 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 01:59 PM | $26.18 | Down $ -0.01 | $26.18 | $26.18 | 100 |
| 01:58 PM | $26.19 | Up $0.02 | $26.19 | $26.17 | 200 |
| 01:57 PM | $26.17 | Down $ -0.01 | $26.18 | $26.17 | 200 |
| 01:56 PM | $26.18 | Down $ -0.01 | $26.18 | $26.18 | 300 |
| 01:55 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 400 |
| 01:54 PM | $26.19 | Up $0.01 | $26.19 | $26.19 | 100 |
| 01:49 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 200 |
| 01:49 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 01:49 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 01:49 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 01:49 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 01:48 PM | $26.18 | Down $ -0.02 | $26.21 | $26.18 | 400 |
| 01:45 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 100 |
| 01:45 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 01:45 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 01:43 PM | $26.20 | Down $ -0.02 | $26.20 | $26.20 | 200 |
| 01:43 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 01:42 PM | $26.22 | Down $ -0.04 | $26.24 | $26.22 | 1,200 |
| 01:40 PM | $26.26 | Up $0.03 | $26.26 | $26.25 | 800 |
| 01:40 PM | $26.26 | Up $0.00 | $26.26 | $26.25 | 0 |
| 01:38 PM | $26.23 | Down $ -0.03 | $26.27 | $26.23 | 1,800 |
| 01:38 PM | $26.23 | Up $0.00 | $26.27 | $26.23 | 0 |
| 01:37 PM | $26.26 | Up $0.02 | $26.26 | $26.26 | 100 |
| 01:36 PM | $26.24 | Up $0.03 | $26.24 | $26.23 | 700 |
| 01:33 PM | $26.21 | Down $ -0.02 | $26.21 | $26.21 | 100 |
| 01:33 PM | $26.21 | Up $0.00 | $26.21 | $26.21 | 0 |
| 01:33 PM | $26.21 | Up $0.00 | $26.21 | $26.21 | 0 |
| 01:32 PM | $26.23 | Up $0.01 | $26.23 | $26.23 | 100 |
| 01:31 PM | $26.22 | Up $0.07 | $26.22 | $26.16 | 1,400 |
| 01:30 PM | $26.15 | Up $0.01 | $26.15 | $26.13 | 1,000 |
| 01:28 PM | $26.14 | Down $ -0.06 | $26.15 | $26.14 | 200 |
| 01:28 PM | $26.14 | Up $0.00 | $26.15 | $26.14 | 0 |
| 01:27 PM | $26.20 | Down $ -0.07 | $26.24 | $26.20 | 7,100 |
| 01:25 PM | $26.27 | Up $0.01 | $26.27 | $26.27 | 100 |
| 01:25 PM | $26.27 | Up $0.00 | $26.27 | $26.27 | 0 |
| 01:22 PM | $26.26 | Down $ -0.04 | $26.27 | $26.26 | 600 |
| 01:22 PM | $26.26 | Up $0.00 | $26.27 | $26.26 | 0 |
| 01:22 PM | $26.26 | Up $0.00 | $26.27 | $26.26 | 0 |
| 01:21 PM | $26.30 | Up $0.01 | $26.30 | $26.30 | 200 |
| 01:20 PM | $26.29 | Down $ -0.01 | $26.29 | $26.27 | 2,200 |
| 01:19 PM | $26.30 | Down $ -0.01 | $26.30 | $26.30 | 200 |
| 01:18 PM | $26.31 | Down $ -0.02 | $26.32 | $26.31 | 600 |
| 01:16 PM | $26.33 | Up $0.05 | $26.33 | $26.33 | 300 |
| 01:16 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 01:14 PM | $26.28 | Up $0.01 | $26.28 | $26.27 | 1,400 |
| 01:14 PM | $26.28 | Up $0.00 | $26.28 | $26.27 | 0 |
| 01:11 PM | $26.27 | Down $ -0.01 | $26.27 | $26.27 | 300 |
| 01:11 PM | $26.27 | Up $0.00 | $26.27 | $26.27 | 0 |
| 01:11 PM | $26.27 | Up $0.00 | $26.27 | $26.27 | 0 |
| 01:08 PM | $26.28 | Up $0.01 | $26.28 | $26.25 | 600 |
| 01:08 PM | $26.28 | Up $0.00 | $26.28 | $26.25 | 0 |
| 01:08 PM | $26.28 | Up $0.00 | $26.28 | $26.25 | 0 |
| 01:07 PM | $26.27 | Down $ -0.04 | $26.29 | $26.27 | 300 |
| 01:06 PM | $26.31 | Down $ -0.03 | $26.31 | $26.31 | 200 |
| 01:05 PM | $26.34 | Down $ -0.03 | $26.34 | $26.34 | 800 |
| 01:03 PM | $26.37 | Down $ -0.02 | $26.38 | $26.36 | 1,500 |
| 01:03 PM | $26.37 | Up $0.00 | $26.38 | $26.36 | 0 |
| 01:02 PM | $26.39 | Down $ -0.04 | $26.41 | $26.39 | 600 |
| 01:01 PM | $26.43 | Down $ -0.02 | $26.45 | $26.43 | 1,200 |
| 12:59 PM | $26.45 | Up $0.05 | $26.45 | $26.42 | 1,700 |
| 12:59 PM | $26.45 | Up $0.00 | $26.45 | $26.42 | 0 |
| 12:58 PM | $26.40 | Down $ -0.02 | $26.40 | $26.40 | 200 |
| 12:57 PM | $26.42 | Up $0.05 | $26.42 | $26.39 | 400 |
| 12:56 PM | $26.37 | Down $ -0.06 | $26.45 | $26.37 | 1,300 |
| 12:55 PM | $26.43 | Down $ -0.01 | $26.44 | $26.43 | 500 |
| 12:53 PM | $26.44 | Down $ -0.02 | $26.47 | $26.44 | 500 |
| 12:53 PM | $26.44 | Up $0.00 | $26.47 | $26.44 | 0 |
| 12:52 PM | $26.46 | Up $0.01 | $26.46 | $26.46 | 200 |
| 12:51 PM | $26.45 | Up $0.02 | $26.45 | $26.44 | 1,400 |
| 12:50 PM | $26.43 | Down $ -0.01 | $26.43 | $26.42 | 700 |
| 12:48 PM | $26.44 | Up $0.01 | $26.44 | $26.43 | 600 |
| 12:48 PM | $26.44 | Up $0.00 | $26.44 | $26.43 | 0 |
| 12:47 PM | $26.43 | Down $ -0.03 | $26.45 | $26.43 | 1,100 |
| 12:46 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 100 |
| 12:45 PM | $26.46 | Up $0.01 | $26.46 | $26.45 | 600 |
| 12:44 PM | $26.45 | Up $0.03 | $26.45 | $26.43 | 500 |
| 12:41 PM | $26.42 | Up $0.02 | $26.42 | $26.41 | 500 |
| 12:41 PM | $26.42 | Up $0.00 | $26.42 | $26.41 | 0 |
| 12:41 PM | $26.42 | Up $0.00 | $26.42 | $26.41 | 0 |
| 12:40 PM | $26.40 | Up $0.01 | $26.40 | $26.40 | 500 |
| 12:39 PM | $26.39 | Up $0.01 | $26.39 | $26.39 | 300 |
| 12:38 PM | $26.38 | Up $0.03 | $26.38 | $26.35 | 900 |
| 12:37 PM | $26.35 | Up $0.01 | $26.35 | $26.35 | 300 |
| 12:36 PM | $26.34 | Down $ -0.01 | $26.34 | $26.34 | 100 |
| 12:35 PM | $26.35 | Down $ -0.02 | $26.38 | $26.35 | 700 |
| 12:34 PM | $26.37 | Down $ -0.01 | $26.40 | $26.37 | 6,200 |
| 12:33 PM | $26.38 | Up $0.04 | $26.38 | $26.36 | 1,200 |
| 12:32 PM | $26.34 | Up $0.07 | $26.34 | $26.28 | 600 |
| 12:31 PM | $26.27 | Up $0.04 | $26.27 | $26.27 | 100 |
| 12:30 PM | $26.23 | Up $0.04 | $26.23 | $26.21 | 600 |
| 12:28 PM | $26.19 | Up $0.01 | $26.19 | $26.19 | 600 |
| 12:28 PM | $26.19 | Up $0.00 | $26.19 | $26.19 | 0 |
| 12:27 PM | $26.18 | Down $ -0.02 | $26.18 | $26.16 | 700 |
| 12:24 PM | $26.20 | Up $0.02 | $26.20 | $26.17 | 500 |
| 12:24 PM | $26.20 | Up $0.00 | $26.20 | $26.17 | 0 |
| 12:24 PM | $26.20 | Up $0.00 | $26.20 | $26.17 | 0 |
| 12:22 PM | $26.18 | Down $ -0.05 | $26.20 | $26.18 | 1,400 |
| 12:22 PM | $26.18 | Up $0.00 | $26.20 | $26.18 | 0 |
| 12:21 PM | $26.23 | Down $ -0.03 | $26.25 | $26.23 | 700 |
| 12:20 PM | $26.26 | Down $ -0.04 | $26.30 | $26.26 | 800 |
| 12:17 PM | $26.30 | Up $0.06 | $26.30 | $26.30 | 700 |
| 12:17 PM | $26.30 | Up $0.00 | $26.30 | $26.30 | 0 |
| 12:17 PM | $26.30 | Up $0.00 | $26.30 | $26.30 | 0 |
| 12:15 PM | $26.24 | Down $ -0.08 | $26.30 | $26.24 | 600 |
| 12:15 PM | $26.24 | Up $0.00 | $26.30 | $26.24 | 0 |
| 12:12 PM | $26.32 | Down $ -0.01 | $26.34 | $26.32 | 500 |
| 12:12 PM | $26.32 | Up $0.00 | $26.34 | $26.32 | 0 |
| 12:12 PM | $26.32 | Up $0.00 | $26.34 | $26.32 | 0 |
| 12:11 PM | $26.33 | Up $0.05 | $26.33 | $26.31 | 700 |
| 12:10 PM | $26.28 | Up $0.00 | $26.32 | $26.28 | 4,100 |
| 12:09 PM | $26.28 | Up $0.02 | $26.28 | $26.26 | 200 |
| 12:08 PM | $26.26 | Up $0.03 | $26.26 | $26.26 | 200 |
| 12:07 PM | $26.23 | Down $ -0.02 | $26.23 | $26.23 | 200 |
| 12:06 PM | $26.25 | Up $0.05 | $26.25 | $26.21 | 800 |
| 12:05 PM | $26.20 | Up $0.02 | $26.20 | $26.20 | 900 |
| 12:04 PM | $26.18 | Down $ -0.02 | $26.18 | $26.18 | 100 |
| 12:01 PM | $26.20 | Up $0.04 | $26.20 | $26.14 | 1,400 |
| 12:01 PM | $26.20 | Up $0.00 | $26.20 | $26.14 | 0 |
| 12:01 PM | $26.20 | Up $0.00 | $26.20 | $26.14 | 0 |
| 12:00 PM | $26.16 | Down $ -0.02 | $26.16 | $26.16 | 300 |
| 11:58 AM | $26.18 | Down $ -0.04 | $26.20 | $26.18 | 1,500 |
| 11:58 AM | $26.18 | Up $0.00 | $26.20 | $26.18 | 0 |
| 11:57 AM | $26.22 | Down $ -0.09 | $26.31 | $26.22 | 2,800 |
| 11:56 AM | $26.31 | Up $0.02 | $26.31 | $26.31 | 300 |
| 11:55 AM | $26.29 | Down $ -0.02 | $26.29 | $26.29 | 100 |
| 11:54 AM | $26.31 | Down $ -0.04 | $26.32 | $26.31 | 200 |
| 11:53 AM | $26.35 | Down $ -0.06 | $26.36 | $26.35 | 600 |
| 11:51 AM | $26.41 | Up $0.01 | $26.41 | $26.38 | 200 |
| 11:51 AM | $26.41 | Up $0.00 | $26.41 | $26.38 | 0 |
| 11:50 AM | $26.40 | Down $ -0.04 | $26.44 | $26.40 | 1,400 |
| 11:49 AM | $26.44 | Up $0.01 | $26.44 | $26.44 | 200 |
| 11:47 AM | $26.43 | Up $0.08 | $26.43 | $26.36 | 3,400 |
| 11:47 AM | $26.43 | Up $0.00 | $26.43 | $26.36 | 0 |
| 11:46 AM | $26.35 | Down $ -0.02 | $26.35 | $26.34 | 1,100 |
| 11:44 AM | $26.37 | Up $0.00 | $26.37 | $26.37 | 300 |
| 11:44 AM | $26.37 | Up $0.00 | $26.37 | $26.37 | 0 |
| 11:43 AM | $26.37 | Up $0.01 | $26.37 | $26.37 | 100 |
| 11:42 AM | $26.36 | Down $ -0.05 | $26.39 | $26.36 | 1,600 |
| 11:41 AM | $26.41 | Up $0.01 | $26.41 | $26.41 | 100 |
| 11:39 AM | $26.40 | Up $0.04 | $26.40 | $26.37 | 500 |
| 11:39 AM | $26.40 | Up $0.00 | $26.40 | $26.37 | 0 |
| 11:37 AM | $26.36 | Up $0.01 | $26.36 | $26.35 | 1,000 |
| 11:37 AM | $26.36 | Up $0.00 | $26.36 | $26.35 | 0 |
| 11:36 AM | $26.35 | Up $0.03 | $26.35 | $26.35 | 200 |
| 11:35 AM | $26.32 | Down $ -0.04 | $26.33 | $26.32 | 600 |
| 11:33 AM | $26.36 | Up $0.04 | $26.36 | $26.34 | 500 |
| 11:33 AM | $26.36 | Up $0.00 | $26.36 | $26.34 | 0 |
| 11:32 AM | $26.32 | Up $0.00 | $26.34 | $26.31 | 900 |
| 11:31 AM | $26.32 | Down $ -0.08 | $26.34 | $26.32 | 700 |
| 11:30 AM | $26.40 | Up $0.12 | $26.40 | $26.32 | 3,500 |
| 11:29 AM | $26.28 | Down $ -0.07 | $26.28 | $26.27 | 300 |
| 11:28 AM | $26.35 | Up $0.14 | $26.35 | $26.23 | 4,300 |
| 11:27 AM | $26.21 | Down $ -0.05 | $26.28 | $26.21 | 2,500 |
| 11:26 AM | $26.26 | Up $0.03 | $26.26 | $26.26 | 600 |
| 11:25 AM | $26.23 | Down $ -0.08 | $26.30 | $26.20 | 3,400 |
| 11:24 AM | $26.31 | Up $0.02 | $26.31 | $26.31 | 100 |
| 11:22 AM | $26.29 | Up $0.12 | $26.29 | $26.19 | 2,900 |
| 11:22 AM | $26.29 | Up $0.00 | $26.29 | $26.19 | 0 |
| 11:21 AM | $26.17 | Down $ -0.02 | $26.17 | $26.17 | 100 |
| 11:20 AM | $26.19 | Down $ -0.03 | $26.20 | $26.19 | 600 |
| 11:19 AM | $26.22 | Up $0.03 | $26.22 | $26.21 | 200 |
| 11:18 AM | $26.19 | Up $0.01 | $26.19 | $26.19 | 300 |
| 11:17 AM | $26.18 | Up $0.06 | $26.18 | $26.12 | 700 |
| 11:16 AM | $26.12 | Up $0.01 | $26.12 | $26.10 | 500 |
| 11:15 AM | $26.11 | Down $ -0.03 | $26.15 | $26.11 | 600 |
| 11:14 AM | $26.14 | Down $ -0.02 | $26.14 | $26.13 | 500 |
| 11:11 AM | $26.16 | Up $0.01 | $26.16 | $26.14 | 4,400 |
| 11:11 AM | $26.16 | Up $0.00 | $26.16 | $26.14 | 0 |
| 11:11 AM | $26.16 | Up $0.00 | $26.16 | $26.14 | 0 |
| 11:10 AM | $26.15 | Up $0.02 | $26.15 | $26.08 | 1,800 |
| 11:09 AM | $26.13 | Down $ -0.02 | $26.14 | $26.12 | 1,200 |
| 11:08 AM | $26.15 | Up $0.02 | $26.15 | $26.13 | 600 |
| 11:07 AM | $26.13 | Down $ -0.04 | $26.13 | $26.13 | 1,000 |
| 11:06 AM | $26.17 | Down $ -0.02 | $26.19 | $26.14 | 1,700 |
| 11:04 AM | $26.19 | Up $0.00 | $26.19 | $26.17 | 200 |
| 11:04 AM | $26.19 | Up $0.00 | $26.19 | $26.17 | 0 |
| 11:03 AM | $26.19 | Up $0.05 | $26.19 | $26.16 | 800 |
| 11:02 AM | $26.14 | Down $ -0.09 | $26.22 | $26.14 | 1,400 |
| 11:01 AM | $26.23 | Down $ -0.07 | $26.28 | $26.23 | 1,100 |
| 11:00 AM | $26.30 | Up $0.01 | $26.30 | $26.28 | 700 |
| 10:59 AM | $26.29 | Up $0.00 | $26.29 | $26.24 | 2,400 |
| 10:58 AM | $26.29 | Down $ -0.01 | $26.32 | $26.28 | 2,000 |
| 10:57 AM | $26.30 | Up $0.00 | $26.31 | $26.30 | 200 |
| 10:56 AM | $26.30 | Up $0.00 | $26.32 | $26.30 | 1,200 |
| 10:55 AM | $26.30 | Up $0.00 | $26.30 | $26.30 | 100 |
| 10:54 AM | $26.30 | Down $ -0.04 | $26.30 | $26.30 | 4,000 |
| 10:53 AM | $26.34 | Up $0.09 | $26.34 | $26.27 | 1,500 |
| 10:52 AM | $26.25 | Up $0.00 | $26.25 | $26.24 | 200 |
| 10:51 AM | $26.25 | Up $0.04 | $26.25 | $26.23 | 600 |
| 10:50 AM | $26.21 | Up $0.01 | $26.21 | $26.19 | 400 |
| 10:49 AM | $26.20 | Up $0.00 | $26.22 | $26.20 | 600 |
| 10:48 AM | $26.20 | Up $0.01 | $26.20 | $26.17 | 1,500 |
| 10:47 AM | $26.19 | Down $ -0.01 | $26.19 | $26.19 | 400 |
| 10:46 AM | $26.20 | Up $0.01 | $26.20 | $26.17 | 1,900 |
| 10:45 AM | $26.19 | Up $0.01 | $26.21 | $26.17 | 1,200 |
| 10:44 AM | $26.18 | Up $0.01 | $26.18 | $26.16 | 1,300 |
| 10:43 AM | $26.17 | Down $ -0.03 | $26.18 | $26.17 | 600 |
| 10:42 AM | $26.20 | Up $0.07 | $26.20 | $26.14 | 900 |
| 10:41 AM | $26.13 | Down $ -0.05 | $26.16 | $26.13 | 1,600 |
| 10:40 AM | $26.18 | Up $0.04 | $26.18 | $26.17 | 600 |
| 10:39 AM | $26.14 | Down $ -0.02 | $26.14 | $26.14 | 400 |
| 10:38 AM | $26.16 | Up $0.03 | $26.16 | $26.13 | 500 |
| 10:37 AM | $26.13 | Up $0.01 | $26.13 | $26.13 | 300 |
| 10:36 AM | $26.12 | Up $0.03 | $26.12 | $26.10 | 1,500 |
| 10:35 AM | $26.09 | Down $ -0.06 | $26.16 | $26.09 | 1,700 |
| 10:34 AM | $26.15 | Up $0.01 | $26.17 | $26.13 | 700 |
| 10:31 AM | $26.14 | Up $0.01 | $26.14 | $26.10 | 2,100 |
| 10:31 AM | $26.14 | Up $0.00 | $26.14 | $26.10 | 0 |
| 10:31 AM | $26.14 | Up $0.00 | $26.14 | $26.10 | 0 |
| 10:30 AM | $26.13 | Up $0.03 | $26.13 | $26.11 | 800 |
| 10:29 AM | $26.10 | Up $0.00 | $26.10 | $26.07 | 2,200 |
| 10:28 AM | $26.10 | Up $0.00 | $26.10 | $26.10 | 400 |
| 10:27 AM | $26.10 | Down $ -0.04 | $26.12 | $26.10 | 200 |
| 10:26 AM | $26.14 | Down $ -0.07 | $26.18 | $26.14 | 300 |
| 10:25 AM | $26.21 | Down $ -0.03 | $26.25 | $26.21 | 500 |
| 10:24 AM | $26.24 | Down $ -0.06 | $26.24 | $26.23 | 300 |
| 10:23 AM | $26.30 | Down $ -0.04 | $26.32 | $26.30 | 3,300 |
| 10:22 AM | $26.34 | Up $0.01 | $26.35 | $26.33 | 1,300 |
| 10:21 AM | $26.33 | Up $0.02 | $26.36 | $26.33 | 1,300 |
| 10:20 AM | $26.31 | Up $0.09 | $26.31 | $26.24 | 3,600 |
| 10:19 AM | $26.22 | Up $0.00 | $26.22 | $26.20 | 800 |
| 10:18 AM | $26.22 | Up $0.10 | $26.22 | $26.10 | 3,400 |
| 10:16 AM | $26.12 | Down $ -0.05 | $26.12 | $26.09 | 1,700 |
| 10:16 AM | $26.12 | Up $0.00 | $26.12 | $26.09 | 0 |
| 10:15 AM | $26.17 | Up $0.03 | $26.17 | $26.12 | 1,200 |
| 10:14 AM | $26.14 | Up $0.01 | $26.19 | $26.14 | 1,900 |
| 10:13 AM | $26.13 | Down $ -0.01 | $26.14 | $26.10 | 1,600 |
| 10:11 AM | $26.14 | Up $0.00 | $26.14 | $26.14 | 200 |
| 10:11 AM | $26.14 | Up $0.00 | $26.14 | $26.14 | 0 |
| 10:10 AM | $26.14 | Up $0.02 | $26.14 | $26.13 | 900 |
| 10:09 AM | $26.12 | Down $ -0.05 | $26.15 | $26.12 | 500 |
| 10:08 AM | $26.17 | Up $0.00 | $26.17 | $26.16 | 200 |
| 10:07 AM | $26.17 | Down $ -0.07 | $26.24 | $26.12 | 10,200 |
| 10:06 AM | $26.24 | Up $0.07 | $26.24 | $26.20 | 400 |
| 10:04 AM | $26.17 | Down $ -0.01 | $26.17 | $26.16 | 500 |
| 10:04 AM | $26.17 | Up $0.00 | $26.17 | $26.16 | 0 |
| 10:03 AM | $26.18 | Up $0.01 | $26.18 | $26.14 | 1,500 |
| 10:02 AM | $26.17 | Down $ -0.01 | $26.17 | $26.17 | 100 |
| 10:01 AM | $26.18 | Down $ -0.03 | $26.23 | $26.18 | 1,500 |
| 10:00 AM | $26.21 | Down $ -0.04 | $26.21 | $26.17 | 1,100 |
| 09:59 AM | $26.25 | Up $0.15 | $26.25 | $26.13 | 1,200 |
| 09:58 AM | $26.10 | Down $ -0.07 | $26.12 | $26.10 | 1,000 |
| 09:57 AM | $26.17 | Down $ -0.07 | $26.22 | $26.17 | 300 |
| 09:56 AM | $26.24 | Down $ -0.02 | $26.26 | $26.24 | 800 |
| 09:55 AM | $26.26 | Down $ -0.04 | $26.27 | $26.26 | 300 |
| 09:54 AM | $26.30 | Up $0.00 | $26.30 | $26.30 | 200 |
| 09:53 AM | $26.30 | Down $ -0.05 | $26.30 | $26.30 | 200 |
| 09:52 AM | $26.35 | Down $ -0.02 | $26.35 | $26.33 | 1,100 |
| 09:50 AM | $26.37 | Down $ -0.05 | $26.38 | $26.37 | 800 |
| 09:50 AM | $26.37 | Up $0.00 | $26.38 | $26.37 | 0 |
| 09:49 AM | $26.42 | Up $0.09 | $26.42 | $26.35 | 2,400 |
| 09:48 AM | $26.33 | Up $0.03 | $26.33 | $26.31 | 1,500 |
| 09:47 AM | $26.30 | Up $0.05 | $26.30 | $26.26 | 600 |
| 09:46 AM | $26.25 | Up $0.00 | $26.28 | $26.23 | 1,600 |
| 09:45 AM | $26.25 | Up $0.08 | $26.25 | $26.13 | 2,800 |
| 09:44 AM | $26.17 | Up $0.02 | $26.18 | $26.10 | 3,300 |
| 09:43 AM | $26.15 | Down $ -0.03 | $26.17 | $26.15 | 1,600 |
| 09:42 AM | $26.18 | Up $0.01 | $26.19 | $26.18 | 1,100 |
| 09:41 AM | $26.17 | Up $0.05 | $26.17 | $26.13 | 1,900 |
| 09:40 AM | $26.13 | Up $0.14 | $26.13 | $26.04 | 9,300 |
| 09:39 AM | $25.99 | Down $ -0.03 | $25.99 | $25.99 | 500 |
| 09:38 AM | $26.01 | Down $ -0.01 | $26.02 | $25.99 | 400 |
| 09:37 AM | $26.02 | Down $ -0.02 | $26.07 | $26.02 | 3,900 |
| 09:36 AM | $26.04 | Up $0.08 | $26.09 | $26.01 | 700 |
| 09:35 AM | $25.96 | Up $0.14 | $25.96 | $25.87 | 2,100 |
| 09:34 AM | $25.82 | Up $0.02 | $25.82 | $25.82 | 300 |
| 09:33 AM | $25.80 | Down $ -0.04 | $25.82 | $25.76 | 600 |
| 09:32 AM | $25.84 | Up $0.17 | $25.84 | $25.84 | 200 |
| 09:31 AM | $25.67 | Down $ -0.41 | $25.91 | $25.61 | 7,500 |
| 09:30 AM | $26.08 | Up $0.07 | $26.13 | $26.00 | 18,100 |
| Previous close | $26.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $26.24 | $26.16 | $26.47 | $26.01 | 190,400 |
| 04/09/2025 | $26.01 | $25.72 | $26.13 | $25.60 | 580,800 |
| 03/09/2025 | $22.98 | $23.01 | $23.23 | $22.95 | 249,900 |
| 02/09/2025 | $23.18 | $22.95 | $23.27 | $22.90 | 139,200 |
| 29/08/2025 | $22.61 | $22.63 | $22.77 | $22.55 | 227,500 |
| 28/08/2025 | $23.00 | $23.10 | $23.24 | $22.96 | 199,700 |
| 27/08/2025 | $22.89 | $23.00 | $23.00 | $22.79 | 153,300 |
| 26/08/2025 | $22.79 | $22.69 | $22.82 | $22.52 | 402,300 |
| 25/08/2025 | $23.10 | $23.44 | $23.47 | $23.05 | 184,000 |
| 22/08/2025 | $23.76 | $24.31 | $24.36 | $23.76 | 146,100 |
| 21/08/2025 | $23.53 | $23.40 | $23.56 | $23.06 | 261,500 |
| 20/08/2025 | $23.45 | $23.58 | $23.80 | $23.45 | 171,600 |
| 19/08/2025 | $23.31 | $23.97 | $23.99 | $23.10 | 472,400 |
| 18/08/2025 | $23.85 | $23.89 | $23.96 | $23.60 | 339,200 |
| 15/08/2025 | $24.51 | $24.23 | $24.63 | $24.20 | 416,900 |
| 14/08/2025 | $25.44 | $25.61 | $25.66 | $25.30 | 509,000 |
| 13/08/2025 | $30.08 | $29.86 | $30.12 | $29.57 | 154,500 |
| 12/08/2025 | $30.32 | $30.40 | $30.55 | $30.00 | 96,500 |
| 11/08/2025 | $29.81 | $29.43 | $29.99 | $29.43 | 64,900 |
| 08/08/2025 | $29.04 | $29.23 | $29.47 | $28.95 | 63,800 |
| 07/08/2025 | $28.73 | $28.94 | $28.94 | $28.60 | 64,100 |
| 06/08/2025 | $28.99 | $28.84 | $29.07 | $28.84 | 54,700 |
| 05/08/2025 | $28.63 | $28.35 | $28.66 | $28.32 | 58,200 |
| 01/08/2025 | $28.11 | $28.44 | $28.49 | $28.04 | 80,200 |
| 31/07/2025 | $28.85 | $29.01 | $29.04 | $28.79 | 64,200 |
| 30/07/2025 | $28.88 | $28.80 | $28.92 | $28.44 | 111,900 |
| 29/07/2025 | $28.60 | $28.29 | $28.64 | $28.17 | 92,200 |
| 28/07/2025 | $28.65 | $28.59 | $28.78 | $28.51 | 110,100 |
| 25/07/2025 | $28.75 | $28.62 | $28.91 | $28.61 | 42,400 |
| 24/07/2025 | $28.72 | $28.61 | $28.81 | $28.42 | 116,400 |
Graphs are not available, please refer to the detailed table