Find a quote
GROUPE DYNAMITE INC
50.68 Up 2.07 (4.08 %)
Delayed : 2026/07/10 17:40:00
- Previous close $48.61
- Opening $48.38
- Today High $51.57
- Today Low $48.38
- Price Bid $50.64
- Price Ask $50.64
- 52 Weeks High $98.88
- 52 Weeks Low $27.92
- Size Bid 1
- Size Ask 3
- Volume 300,682
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.68 | Down $ -0.02 | $50.68 | $50.68 | 14,700 |
| 03:59 PM | $50.70 | Down $ -0.07 | $50.80 | $50.70 | 6,200 |
| 03:58 PM | $50.77 | Up $0.03 | $50.84 | $50.75 | 6,200 |
| 03:57 PM | $50.74 | Up $0.01 | $50.78 | $50.74 | 6,200 |
| 03:56 PM | $50.73 | Down $ -0.07 | $50.83 | $50.71 | 4,500 |
| 03:55 PM | $50.80 | Down $ -0.01 | $50.90 | $50.80 | 2,600 |
| 03:54 PM | $50.81 | Down $ -0.04 | $50.85 | $50.81 | 300 |
| 03:53 PM | $50.85 | Down $ -0.01 | $50.85 | $50.85 | 100 |
| 03:52 PM | $50.86 | Up $0.07 | $50.89 | $50.84 | 4,500 |
| 03:51 PM | $50.79 | Down $ -0.01 | $50.81 | $50.79 | 1,300 |
| 03:50 PM | $50.80 | Down $ -0.16 | $50.96 | $50.80 | 4,100 |
| 03:49 PM | $50.96 | Up $0.00 | $50.98 | $50.93 | 300 |
| 03:48 PM | $50.96 | Down $ -0.01 | $50.98 | $50.92 | 500 |
| 03:47 PM | $50.96 | Up $0.00 | $50.96 | $50.96 | 200 |
| 03:46 PM | $50.96 | Down $ -0.01 | $50.96 | $50.96 | 100 |
| 03:45 PM | $50.97 | Down $ -0.02 | $51.00 | $50.94 | 2,200 |
| 03:44 PM | $50.99 | Up $0.00 | $50.99 | $50.99 | 100 |
| 03:43 PM | $50.99 | Up $0.00 | $50.99 | $50.95 | 200 |
| 03:42 PM | $50.99 | Up $0.04 | $50.99 | $50.99 | 100 |
| 03:41 PM | $50.95 | Up $0.21 | $50.95 | $50.77 | 2,900 |
| 03:40 PM | $50.74 | Up $0.04 | $50.80 | $50.74 | 2,300 |
| 03:39 PM | $50.70 | Down $ -0.07 | $50.74 | $50.69 | 1,100 |
| 03:38 PM | $50.77 | Down $ -0.04 | $50.81 | $50.77 | 1,100 |
| 03:37 PM | $50.81 | Up $0.03 | $50.82 | $50.77 | 700 |
| 03:36 PM | $50.78 | Up $0.00 | $50.81 | $50.78 | 500 |
| 03:35 PM | $50.78 | Down $ -0.06 | $50.81 | $50.78 | 300 |
| 03:34 PM | $50.84 | Up $0.03 | $50.84 | $50.84 | 100 |
| 03:33 PM | $50.81 | Down $ -0.06 | $50.81 | $50.81 | 100 |
| 03:32 PM | $50.87 | Up $0.10 | $50.87 | $50.76 | 1,600 |
| 03:31 PM | $50.77 | Down $ -0.21 | $51.00 | $50.70 | 4,500 |
| 03:28 PM | $50.98 | Down $ -0.03 | $50.98 | $50.98 | 100 |
| 03:28 PM | $50.98 | Up $0.00 | $50.98 | $50.98 | 0 |
| 03:28 PM | $50.98 | Up $0.00 | $50.98 | $50.98 | 0 |
| 03:27 PM | $51.01 | Up $0.03 | $51.01 | $50.99 | 800 |
| 03:26 PM | $50.98 | Up $0.00 | $51.06 | $50.93 | 4,700 |
| 03:25 PM | $50.98 | Down $ -0.02 | $51.00 | $50.98 | 500 |
| 03:24 PM | $51.00 | Up $0.00 | $51.01 | $51.00 | 400 |
| 03:23 PM | $51.00 | Down $ -0.03 | $51.00 | $51.00 | 300 |
| 03:22 PM | $51.03 | Up $0.01 | $51.03 | $51.03 | 100 |
| 03:21 PM | $51.02 | Up $0.01 | $51.02 | $51.01 | 200 |
| 03:20 PM | $51.01 | Down $ -0.06 | $51.06 | $51.01 | 1,600 |
| 03:19 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 100 |
| 03:18 PM | $51.07 | Down $ -0.05 | $51.10 | $51.07 | 600 |
| 03:17 PM | $51.12 | Down $ -0.01 | $51.12 | $51.12 | 100 |
| 03:16 PM | $51.13 | Up $0.06 | $51.13 | $51.09 | 1,200 |
| 03:15 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 200 |
| 03:14 PM | $51.07 | Up $0.00 | $51.18 | $51.07 | 1,400 |
| 03:13 PM | $51.07 | Down $ -0.02 | $51.08 | $51.07 | 300 |
| 03:12 PM | $51.09 | Up $0.01 | $51.10 | $51.09 | 200 |
| 03:11 PM | $51.08 | Down $ -0.01 | $51.08 | $51.08 | 100 |
| 03:10 PM | $51.09 | Down $ -0.01 | $51.10 | $51.08 | 600 |
| 03:09 PM | $51.10 | Down $ -0.03 | $51.10 | $51.09 | 200 |
| 03:06 PM | $51.13 | Down $ -0.03 | $51.14 | $51.13 | 200 |
| 03:06 PM | $51.13 | Up $0.00 | $51.14 | $51.13 | 0 |
| 03:06 PM | $51.13 | Up $0.00 | $51.14 | $51.13 | 0 |
| 03:05 PM | $51.16 | Down $ -0.03 | $51.16 | $51.16 | 100 |
| 03:04 PM | $51.19 | Down $ -0.14 | $51.27 | $51.19 | 500 |
| 03:03 PM | $51.33 | Down $ -0.08 | $51.36 | $51.30 | 1,900 |
| 03:02 PM | $51.41 | Down $ -0.02 | $51.49 | $51.41 | 1,900 |
| 03:01 PM | $51.43 | Up $0.01 | $51.43 | $51.43 | 100 |
| 03:00 PM | $51.42 | Up $0.07 | $51.42 | $51.42 | 100 |
| 02:59 PM | $51.35 | Down $ -0.07 | $51.35 | $51.35 | 100 |
| 02:58 PM | $51.42 | Up $0.03 | $51.42 | $51.42 | 100 |
| 02:57 PM | $51.39 | Down $ -0.03 | $51.39 | $51.39 | 100 |
| 02:56 PM | $51.42 | Up $0.02 | $51.42 | $51.42 | 100 |
| 02:54 PM | $51.40 | Up $0.10 | $51.40 | $51.34 | 1,900 |
| 02:54 PM | $51.40 | Up $0.00 | $51.40 | $51.34 | 0 |
| 02:53 PM | $51.30 | Up $0.05 | $51.30 | $51.27 | 1,100 |
| 02:50 PM | $51.25 | Up $0.00 | $51.25 | $51.23 | 700 |
| 02:50 PM | $51.25 | Up $0.00 | $51.25 | $51.23 | 0 |
| 02:50 PM | $51.25 | Up $0.00 | $51.25 | $51.23 | 0 |
| 02:49 PM | $51.25 | Up $0.13 | $51.25 | $51.17 | 2,200 |
| 02:48 PM | $51.12 | Up $0.02 | $51.12 | $51.10 | 200 |
| 02:47 PM | $51.10 | Down $ -0.01 | $51.10 | $51.08 | 200 |
| 02:46 PM | $51.11 | Up $0.00 | $51.11 | $51.08 | 200 |
| 02:45 PM | $51.11 | Up $0.01 | $51.11 | $51.11 | 400 |
| 02:43 PM | $51.10 | Down $ -0.04 | $51.15 | $51.10 | 400 |
| 02:43 PM | $51.10 | Up $0.00 | $51.15 | $51.10 | 0 |
| 02:42 PM | $51.14 | Up $0.05 | $51.15 | $51.10 | 600 |
| 02:40 PM | $51.09 | Down $ -0.01 | $51.10 | $51.09 | 200 |
| 02:40 PM | $51.09 | Up $0.00 | $51.10 | $51.09 | 0 |
| 02:38 PM | $51.10 | Down $ -0.06 | $51.10 | $51.10 | 100 |
| 02:38 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 02:34 PM | $51.16 | Up $0.13 | $51.16 | $51.06 | 1,100 |
| 02:34 PM | $51.16 | Up $0.00 | $51.16 | $51.06 | 0 |
| 02:34 PM | $51.16 | Up $0.00 | $51.16 | $51.06 | 0 |
| 02:34 PM | $51.16 | Up $0.00 | $51.16 | $51.06 | 0 |
| 02:33 PM | $51.03 | Down $ -0.07 | $51.03 | $51.03 | 100 |
| 02:32 PM | $51.10 | Down $ -0.04 | $51.10 | $51.10 | 200 |
| 02:29 PM | $51.14 | Down $ -0.02 | $51.18 | $51.14 | 700 |
| 02:29 PM | $51.14 | Up $0.00 | $51.18 | $51.14 | 0 |
| 02:29 PM | $51.14 | Up $0.00 | $51.18 | $51.14 | 0 |
| 02:28 PM | $51.16 | Down $ -0.08 | $51.16 | $51.16 | 100 |
| 02:24 PM | $51.24 | Up $0.06 | $51.25 | $51.18 | 2,000 |
| 02:24 PM | $51.24 | Up $0.00 | $51.25 | $51.18 | 0 |
| 02:24 PM | $51.24 | Up $0.00 | $51.25 | $51.18 | 0 |
| 02:24 PM | $51.24 | Up $0.00 | $51.25 | $51.18 | 0 |
| 02:23 PM | $51.18 | Up $0.05 | $51.18 | $51.16 | 300 |
| 02:22 PM | $51.13 | Up $0.11 | $51.13 | $51.06 | 1,100 |
| 02:21 PM | $51.02 | Down $ -0.01 | $51.03 | $51.02 | 200 |
| 02:20 PM | $51.03 | Up $0.00 | $51.03 | $51.03 | 100 |
| 02:19 PM | $51.03 | Down $ -0.05 | $51.08 | $51.03 | 200 |
| 02:16 PM | $51.08 | Up $0.11 | $51.08 | $51.01 | 1,000 |
| 02:16 PM | $51.08 | Up $0.00 | $51.08 | $51.01 | 0 |
| 02:16 PM | $51.08 | Up $0.00 | $51.08 | $51.01 | 0 |
| 02:15 PM | $50.97 | Down $ -0.03 | $50.97 | $50.97 | 300 |
| 02:13 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 100 |
| 02:13 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 0 |
| 02:12 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 1,000 |
| 02:06 PM | $51.00 | Down $ -0.04 | $51.00 | $50.98 | 900 |
| 02:06 PM | $51.00 | Up $0.00 | $51.00 | $50.98 | 0 |
| 02:06 PM | $51.00 | Up $0.00 | $51.00 | $50.98 | 0 |
| 02:06 PM | $51.00 | Up $0.00 | $51.00 | $50.98 | 0 |
| 02:06 PM | $51.00 | Up $0.00 | $51.00 | $50.98 | 0 |
| 02:06 PM | $51.00 | Up $0.00 | $51.00 | $50.98 | 0 |
| 02:04 PM | $51.04 | Up $0.07 | $51.04 | $50.98 | 2,300 |
| 02:04 PM | $51.04 | Up $0.00 | $51.04 | $50.98 | 0 |
| 02:00 PM | $50.97 | Up $0.11 | $51.00 | $50.93 | 1,400 |
| 02:00 PM | $50.97 | Up $0.00 | $51.00 | $50.93 | 0 |
| 02:00 PM | $50.97 | Up $0.00 | $51.00 | $50.93 | 0 |
| 02:00 PM | $50.97 | Up $0.00 | $51.00 | $50.93 | 0 |
| 01:59 PM | $50.86 | Down $ -0.24 | $51.00 | $50.56 | 2,000 |
| 01:58 PM | $51.10 | Down $ -0.01 | $51.10 | $51.05 | 1,400 |
| 01:50 PM | $51.11 | Up $0.16 | $51.11 | $50.96 | 2,200 |
| 01:50 PM | $51.11 | Up $0.00 | $51.11 | $50.96 | 0 |
| 01:50 PM | $51.11 | Up $0.00 | $51.11 | $50.96 | 0 |
| 01:50 PM | $51.11 | Up $0.00 | $51.11 | $50.96 | 0 |
| 01:50 PM | $51.11 | Up $0.00 | $51.11 | $50.96 | 0 |
| 01:50 PM | $51.11 | Up $0.00 | $51.11 | $50.96 | 0 |
| 01:50 PM | $51.11 | Up $0.00 | $51.11 | $50.96 | 0 |
| 01:50 PM | $51.11 | Up $0.00 | $51.11 | $50.96 | 0 |
| 01:49 PM | $50.95 | Down $ -0.03 | $51.01 | $50.92 | 400 |
| 01:47 PM | $50.98 | Down $ -0.04 | $51.00 | $50.90 | 2,600 |
| 01:47 PM | $50.98 | Up $0.00 | $51.00 | $50.90 | 0 |
| 01:42 PM | $51.02 | Down $ -0.02 | $51.02 | $51.02 | 100 |
| 01:42 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 01:42 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 01:42 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 01:42 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 0 |
| 01:41 PM | $51.04 | Down $ -0.06 | $51.07 | $51.04 | 300 |
| 01:40 PM | $51.10 | Down $ -0.01 | $51.11 | $51.10 | 400 |
| 01:38 PM | $51.11 | Up $0.02 | $51.11 | $51.11 | 100 |
| 01:38 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 01:35 PM | $51.09 | Up $0.04 | $51.18 | $51.05 | 2,500 |
| 01:35 PM | $51.09 | Up $0.00 | $51.18 | $51.05 | 0 |
| 01:35 PM | $51.09 | Up $0.00 | $51.18 | $51.05 | 0 |
| 01:34 PM | $51.05 | Up $0.03 | $51.05 | $51.05 | 100 |
| 01:33 PM | $51.02 | Up $0.00 | $51.03 | $51.01 | 1,000 |
| 01:32 PM | $51.02 | Up $0.00 | $51.03 | $51.02 | 200 |
| 01:31 PM | $51.02 | Down $ -0.10 | $51.05 | $51.02 | 200 |
| 01:30 PM | $51.12 | Up $0.07 | $51.12 | $51.12 | 100 |
| 01:27 PM | $51.05 | Down $ -0.05 | $51.06 | $51.05 | 300 |
| 01:27 PM | $51.05 | Up $0.00 | $51.06 | $51.05 | 0 |
| 01:27 PM | $51.05 | Up $0.00 | $51.06 | $51.05 | 0 |
| 01:25 PM | $51.10 | Up $0.01 | $51.10 | $51.09 | 300 |
| 01:25 PM | $51.10 | Up $0.00 | $51.10 | $51.09 | 0 |
| 01:23 PM | $51.09 | Up $0.06 | $51.09 | $51.04 | 1,600 |
| 01:23 PM | $51.09 | Up $0.00 | $51.09 | $51.04 | 0 |
| 01:22 PM | $51.03 | Down $0.00 | $51.03 | $51.03 | 100 |
| 01:21 PM | $51.04 | Up $0.03 | $51.04 | $51.00 | 300 |
| 01:20 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 100 |
| 01:19 PM | $51.00 | Down $ -0.04 | $51.00 | $51.00 | 200 |
| 01:16 PM | $51.04 | Down $ -0.08 | $51.05 | $51.04 | 300 |
| 01:16 PM | $51.04 | Up $0.00 | $51.05 | $51.04 | 0 |
| 01:16 PM | $51.04 | Up $0.00 | $51.05 | $51.04 | 0 |
| 01:14 PM | $51.12 | Up $0.07 | $51.12 | $51.10 | 500 |
| 01:14 PM | $51.12 | Up $0.00 | $51.12 | $51.10 | 0 |
| 01:13 PM | $51.05 | Down $ -0.04 | $51.10 | $51.05 | 200 |
| 01:10 PM | $51.09 | Up $0.09 | $51.09 | $51.06 | 1,000 |
| 01:10 PM | $51.09 | Up $0.00 | $51.09 | $51.06 | 0 |
| 01:10 PM | $51.09 | Up $0.00 | $51.09 | $51.06 | 0 |
| 01:09 PM | $51.00 | Down $ -0.02 | $51.03 | $51.00 | 700 |
| 01:08 PM | $51.02 | Down $ -0.09 | $51.02 | $51.02 | 100 |
| 01:07 PM | $51.11 | Up $0.03 | $51.11 | $51.11 | 100 |
| 01:05 PM | $51.08 | Up $0.07 | $51.08 | $51.08 | 800 |
| 01:05 PM | $51.08 | Up $0.00 | $51.08 | $51.08 | 0 |
| 01:04 PM | $51.01 | Up $0.00 | $51.01 | $51.01 | 100 |
| 01:03 PM | $51.01 | Up $0.02 | $51.01 | $51.01 | 200 |
| 01:00 PM | $50.99 | Up $0.06 | $51.06 | $50.90 | 2,400 |
| 01:00 PM | $50.99 | Up $0.00 | $51.06 | $50.90 | 0 |
| 01:00 PM | $50.99 | Up $0.00 | $51.06 | $50.90 | 0 |
| 12:59 PM | $50.93 | Down $ -0.01 | $50.94 | $50.93 | 400 |
| 12:58 PM | $50.94 | Up $0.00 | $50.94 | $50.94 | 100 |
| 12:56 PM | $50.94 | Down $ -0.03 | $50.98 | $50.94 | 200 |
| 12:56 PM | $50.94 | Up $0.00 | $50.98 | $50.94 | 0 |
| 12:51 PM | $50.97 | Up $0.09 | $51.01 | $50.91 | 1,200 |
| 12:51 PM | $50.97 | Up $0.00 | $51.01 | $50.91 | 0 |
| 12:51 PM | $50.97 | Up $0.00 | $51.01 | $50.91 | 0 |
| 12:51 PM | $50.97 | Up $0.00 | $51.01 | $50.91 | 0 |
| 12:51 PM | $50.97 | Up $0.00 | $51.01 | $50.91 | 0 |
| 12:49 PM | $50.88 | Down $ -0.05 | $50.92 | $50.87 | 500 |
| 12:49 PM | $50.88 | Up $0.00 | $50.92 | $50.87 | 0 |
| 12:48 PM | $50.93 | Up $0.01 | $50.93 | $50.93 | 200 |
| 12:46 PM | $50.92 | Up $0.09 | $50.92 | $50.90 | 200 |
| 12:46 PM | $50.92 | Up $0.00 | $50.92 | $50.90 | 0 |
| 12:45 PM | $50.83 | Up $0.01 | $50.83 | $50.83 | 100 |
| 12:43 PM | $50.82 | Down $ -0.02 | $50.84 | $50.73 | 2,000 |
| 12:43 PM | $50.82 | Up $0.00 | $50.84 | $50.73 | 0 |
| 12:42 PM | $50.84 | Up $0.03 | $50.90 | $50.77 | 3,500 |
| 12:40 PM | $50.81 | Down $ -0.03 | $50.88 | $50.81 | 700 |
| 12:40 PM | $50.81 | Up $0.00 | $50.88 | $50.81 | 0 |
| 12:39 PM | $50.84 | Down $ -0.09 | $50.98 | $50.84 | 4,400 |
| 12:38 PM | $50.93 | Down $ -0.02 | $50.95 | $50.88 | 700 |
| 12:37 PM | $50.95 | Down $ -0.06 | $51.00 | $50.95 | 300 |
| 12:36 PM | $51.01 | Down $ -0.06 | $51.06 | $51.01 | 300 |
| 12:35 PM | $51.07 | Up $0.00 | $51.09 | $51.07 | 300 |
| 12:34 PM | $51.07 | Up $0.00 | $51.08 | $51.06 | 600 |
| 12:33 PM | $51.07 | Up $0.02 | $51.10 | $51.07 | 200 |
| 12:32 PM | $51.05 | Down $ -0.03 | $51.05 | $51.05 | 200 |
| 12:31 PM | $51.08 | Up $0.03 | $51.10 | $51.01 | 1,600 |
| 12:29 PM | $51.05 | Down $ -0.17 | $51.20 | $51.05 | 900 |
| 12:29 PM | $51.05 | Up $0.00 | $51.20 | $51.05 | 0 |
| 12:27 PM | $51.22 | Down $ -0.01 | $51.24 | $51.22 | 400 |
| 12:27 PM | $51.22 | Up $0.00 | $51.24 | $51.22 | 0 |
| 12:26 PM | $51.23 | Down $ -0.09 | $51.31 | $51.23 | 700 |
| 12:25 PM | $51.32 | Down $ -0.04 | $51.32 | $51.32 | 500 |
| 12:23 PM | $51.36 | Down $ -0.06 | $51.36 | $51.33 | 600 |
| 12:23 PM | $51.36 | Up $0.00 | $51.36 | $51.33 | 0 |
| 12:22 PM | $51.42 | Up $0.00 | $51.42 | $51.32 | 2,300 |
| 12:20 PM | $51.42 | Up $0.01 | $51.42 | $51.42 | 400 |
| 12:20 PM | $51.42 | Up $0.00 | $51.42 | $51.42 | 0 |
| 12:19 PM | $51.41 | Down $ -0.09 | $51.50 | $51.40 | 2,300 |
| 12:17 PM | $51.50 | Down $ -0.03 | $51.55 | $51.50 | 400 |
| 12:17 PM | $51.50 | Up $0.00 | $51.55 | $51.50 | 0 |
| 12:16 PM | $51.53 | Up $0.10 | $51.57 | $51.47 | 2,700 |
| 12:14 PM | $51.43 | Down $ -0.04 | $51.43 | $51.43 | 100 |
| 12:14 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 12:12 PM | $51.47 | Up $0.07 | $51.53 | $51.44 | 2,000 |
| 12:12 PM | $51.47 | Up $0.00 | $51.53 | $51.44 | 0 |
| 12:11 PM | $51.40 | Up $0.16 | $51.40 | $51.33 | 800 |
| 12:10 PM | $51.24 | Up $0.01 | $51.28 | $51.24 | 300 |
| 12:09 PM | $51.23 | Down $ -0.01 | $51.23 | $51.23 | 100 |
| 12:08 PM | $51.24 | Down $ -0.04 | $51.27 | $51.24 | 200 |
| 12:06 PM | $51.28 | Down $ -0.05 | $51.28 | $51.28 | 300 |
| 12:06 PM | $51.28 | Up $0.00 | $51.28 | $51.28 | 0 |
| 12:04 PM | $51.33 | Down $ -0.01 | $51.34 | $51.33 | 1,100 |
| 12:04 PM | $51.33 | Up $0.00 | $51.34 | $51.33 | 0 |
| 12:01 PM | $51.34 | Up $0.01 | $51.38 | $51.34 | 1,100 |
| 12:01 PM | $51.34 | Up $0.00 | $51.38 | $51.34 | 0 |
| 12:01 PM | $51.34 | Up $0.00 | $51.38 | $51.34 | 0 |
| 12:00 PM | $51.33 | Up $0.07 | $51.43 | $51.33 | 800 |
| 11:59 AM | $51.26 | Down $ -0.08 | $51.26 | $51.26 | 100 |
| 11:56 AM | $51.34 | Up $0.09 | $51.34 | $51.34 | 100 |
| 11:56 AM | $51.34 | Up $0.00 | $51.34 | $51.34 | 0 |
| 11:56 AM | $51.34 | Up $0.00 | $51.34 | $51.34 | 0 |
| 11:54 AM | $51.25 | Down $ -0.04 | $51.25 | $51.25 | 200 |
| 11:54 AM | $51.25 | Up $0.00 | $51.25 | $51.25 | 0 |
| 11:52 AM | $51.29 | Up $0.06 | $51.30 | $51.28 | 300 |
| 11:52 AM | $51.29 | Up $0.00 | $51.30 | $51.28 | 0 |
| 11:51 AM | $51.23 | Down $ -0.05 | $51.24 | $51.23 | 400 |
| 11:49 AM | $51.28 | Down $ -0.05 | $51.28 | $51.28 | 100 |
| 11:49 AM | $51.28 | Up $0.00 | $51.28 | $51.28 | 0 |
| 11:48 AM | $51.33 | Up $0.08 | $51.33 | $51.26 | 300 |
| 11:47 AM | $51.25 | Up $0.18 | $51.29 | $51.12 | 1,600 |
| 11:45 AM | $51.07 | Down $ -0.05 | $51.08 | $51.07 | 400 |
| 11:45 AM | $51.07 | Up $0.00 | $51.08 | $51.07 | 0 |
| 11:43 AM | $51.12 | Down $ -0.03 | $51.12 | $51.12 | 200 |
| 11:43 AM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 11:42 AM | $51.15 | Down $ -0.05 | $51.15 | $51.15 | 100 |
| 11:41 AM | $51.20 | Down $ -0.10 | $51.25 | $51.20 | 400 |
| 11:40 AM | $51.30 | Down $ -0.07 | $51.32 | $51.25 | 400 |
| 11:39 AM | $51.37 | Down $ -0.08 | $51.41 | $51.37 | 200 |
| 11:38 AM | $51.45 | Up $0.02 | $51.50 | $51.45 | 800 |
| 11:37 AM | $51.43 | Up $0.20 | $51.43 | $51.24 | 1,500 |
| 11:35 AM | $51.23 | Down $ -0.09 | $51.27 | $51.23 | 400 |
| 11:35 AM | $51.23 | Up $0.00 | $51.27 | $51.23 | 0 |
| 11:34 AM | $51.32 | Up $0.25 | $51.32 | $51.02 | 2,900 |
| 11:32 AM | $51.07 | Down $ -0.22 | $51.28 | $51.07 | 1,500 |
| 11:32 AM | $51.07 | Up $0.00 | $51.28 | $51.07 | 0 |
| 11:29 AM | $51.29 | Down $ -0.04 | $51.29 | $51.29 | 100 |
| 11:29 AM | $51.29 | Up $0.00 | $51.29 | $51.29 | 0 |
| 11:29 AM | $51.29 | Up $0.00 | $51.29 | $51.29 | 0 |
| 11:27 AM | $51.33 | Up $0.06 | $51.42 | $51.28 | 2,900 |
| 11:27 AM | $51.33 | Up $0.00 | $51.42 | $51.28 | 0 |
| 11:26 AM | $51.27 | Up $0.03 | $51.27 | $51.24 | 600 |
| 11:25 AM | $51.24 | Up $0.16 | $51.24 | $51.11 | 4,400 |
| 11:24 AM | $51.08 | Up $0.19 | $51.08 | $50.98 | 2,000 |
| 11:22 AM | $50.89 | Down $ -0.10 | $50.90 | $50.89 | 300 |
| 11:22 AM | $50.89 | Up $0.00 | $50.90 | $50.89 | 0 |
| 11:21 AM | $50.99 | Up $0.08 | $50.99 | $50.93 | 900 |
| 11:18 AM | $50.91 | Up $0.06 | $50.91 | $50.90 | 400 |
| 11:18 AM | $50.91 | Up $0.00 | $50.91 | $50.90 | 0 |
| 11:18 AM | $50.91 | Up $0.00 | $50.91 | $50.90 | 0 |
| 11:16 AM | $50.85 | Down $ -0.01 | $50.85 | $50.85 | 300 |
| 11:16 AM | $50.85 | Up $0.00 | $50.85 | $50.85 | 0 |
| 11:14 AM | $50.86 | Down $ -0.13 | $50.99 | $50.86 | 1,100 |
| 11:14 AM | $50.86 | Up $0.00 | $50.99 | $50.86 | 0 |
| 11:13 AM | $50.99 | Up $0.37 | $51.00 | $50.69 | 1,400 |
| 11:09 AM | $50.62 | Up $0.24 | $50.62 | $50.42 | 600 |
| 11:09 AM | $50.62 | Up $0.00 | $50.62 | $50.42 | 0 |
| 11:09 AM | $50.62 | Up $0.00 | $50.62 | $50.42 | 0 |
| 11:09 AM | $50.62 | Up $0.00 | $50.62 | $50.42 | 0 |
| 11:08 AM | $50.38 | Up $0.07 | $50.47 | $50.31 | 1,300 |
| 11:07 AM | $50.31 | Down $ -0.12 | $50.38 | $50.31 | 300 |
| 11:06 AM | $50.43 | Down $ -0.14 | $50.53 | $50.43 | 1,500 |
| 11:02 AM | $50.57 | Up $0.05 | $50.57 | $50.53 | 400 |
| 11:02 AM | $50.57 | Up $0.00 | $50.57 | $50.53 | 0 |
| 11:02 AM | $50.57 | Up $0.00 | $50.57 | $50.53 | 0 |
| 11:02 AM | $50.57 | Up $0.00 | $50.57 | $50.53 | 0 |
| 11:00 AM | $50.52 | Down $ -0.04 | $50.52 | $50.52 | 100 |
| 11:00 AM | $50.52 | Up $0.00 | $50.52 | $50.52 | 0 |
| 10:59 AM | $50.56 | Down $ -0.09 | $50.61 | $50.56 | 500 |
| 10:56 AM | $50.65 | Down $ -0.10 | $50.71 | $50.65 | 600 |
| 10:56 AM | $50.65 | Up $0.00 | $50.71 | $50.65 | 0 |
| 10:56 AM | $50.65 | Up $0.00 | $50.71 | $50.65 | 0 |
| 10:54 AM | $50.75 | Up $0.14 | $50.75 | $50.66 | 800 |
| 10:54 AM | $50.75 | Up $0.00 | $50.75 | $50.66 | 0 |
| 10:52 AM | $50.61 | Down $ -0.02 | $50.61 | $50.51 | 400 |
| 10:52 AM | $50.61 | Up $0.00 | $50.61 | $50.51 | 0 |
| 10:51 AM | $50.63 | Down $ -0.10 | $50.68 | $50.63 | 900 |
| 10:50 AM | $50.73 | Down $ -0.07 | $50.73 | $50.71 | 400 |
| 10:49 AM | $50.80 | Up $0.04 | $50.80 | $50.76 | 300 |
| 10:46 AM | $50.76 | Up $0.06 | $50.76 | $50.76 | 500 |
| 10:46 AM | $50.76 | Up $0.00 | $50.76 | $50.76 | 0 |
| 10:46 AM | $50.76 | Up $0.00 | $50.76 | $50.76 | 0 |
| 10:42 AM | $50.70 | Down $ -0.06 | $50.74 | $50.70 | 600 |
| 10:42 AM | $50.70 | Up $0.00 | $50.74 | $50.70 | 0 |
| 10:42 AM | $50.70 | Up $0.00 | $50.74 | $50.70 | 0 |
| 10:42 AM | $50.70 | Up $0.00 | $50.74 | $50.70 | 0 |
| 10:40 AM | $50.76 | Up $0.05 | $50.76 | $50.71 | 300 |
| 10:40 AM | $50.76 | Up $0.00 | $50.76 | $50.71 | 0 |
| 10:39 AM | $50.71 | Down $ -0.09 | $50.86 | $50.71 | 1,100 |
| 10:38 AM | $50.80 | Up $0.00 | $50.80 | $50.80 | 100 |
| 10:36 AM | $50.80 | Up $0.19 | $50.80 | $50.66 | 600 |
| 10:36 AM | $50.80 | Up $0.00 | $50.80 | $50.66 | 0 |
| 10:35 AM | $50.61 | Up $0.14 | $50.61 | $50.52 | 900 |
| 10:34 AM | $50.47 | Up $0.01 | $50.47 | $50.47 | 100 |
| 10:33 AM | $50.46 | Up $0.33 | $50.46 | $49.97 | 2,700 |
| 10:32 AM | $50.13 | Down $ -0.47 | $50.60 | $50.13 | 2,900 |
| 10:31 AM | $50.60 | Up $0.11 | $50.64 | $50.57 | 2,000 |
| 10:30 AM | $50.49 | Down $ -0.02 | $50.53 | $50.46 | 2,100 |
| 10:29 AM | $50.51 | Down $ -0.04 | $50.51 | $50.51 | 100 |
| 10:28 AM | $50.55 | Down $ -0.15 | $50.66 | $50.51 | 700 |
| 10:25 AM | $50.70 | Down $ -0.25 | $50.94 | $50.70 | 5,600 |
| 10:25 AM | $50.70 | Up $0.00 | $50.94 | $50.70 | 0 |
| 10:25 AM | $50.70 | Up $0.00 | $50.94 | $50.70 | 0 |
| 10:24 AM | $50.95 | Up $0.02 | $50.95 | $50.95 | 300 |
| 10:23 AM | $50.93 | Down $ -0.01 | $50.93 | $50.79 | 1,100 |
| 10:22 AM | $50.94 | Up $0.04 | $50.94 | $50.85 | 300 |
| 10:21 AM | $50.90 | Down $ -0.05 | $50.94 | $50.77 | 1,700 |
| 10:19 AM | $50.95 | Up $0.01 | $50.95 | $50.88 | 600 |
| 10:19 AM | $50.95 | Up $0.00 | $50.95 | $50.88 | 0 |
| 10:17 AM | $50.94 | Up $0.03 | $50.94 | $50.86 | 600 |
| 10:17 AM | $50.94 | Up $0.00 | $50.94 | $50.86 | 0 |
| 10:16 AM | $50.91 | Up $0.09 | $50.91 | $50.87 | 400 |
| 10:15 AM | $50.82 | Up $0.00 | $50.82 | $50.82 | 500 |
| 10:14 AM | $50.82 | Down $ -0.18 | $50.96 | $50.82 | 2,500 |
| 10:12 AM | $51.00 | Up $0.00 | $51.00 | $50.96 | 600 |
| 10:12 AM | $51.00 | Up $0.00 | $51.00 | $50.96 | 0 |
| 10:10 AM | $51.00 | Up $0.12 | $51.00 | $50.93 | 400 |
| 10:10 AM | $51.00 | Up $0.00 | $51.00 | $50.93 | 0 |
| 10:09 AM | $50.88 | Up $0.00 | $50.90 | $50.78 | 1,800 |
| 10:08 AM | $50.88 | Up $0.09 | $50.88 | $50.74 | 2,100 |
| 10:07 AM | $50.79 | Down $ -0.27 | $51.01 | $50.79 | 1,200 |
| 10:06 AM | $51.06 | Up $0.14 | $51.10 | $50.97 | 2,200 |
| 10:05 AM | $50.92 | Down $ -0.09 | $51.02 | $50.92 | 900 |
| 10:04 AM | $51.01 | Down $ -0.05 | $51.06 | $51.00 | 900 |
| 10:03 AM | $51.06 | Up $0.01 | $51.06 | $51.06 | 200 |
| 10:01 AM | $51.05 | Down $ -0.05 | $51.05 | $51.05 | 100 |
| 10:01 AM | $51.05 | Up $0.00 | $51.05 | $51.05 | 0 |
| 09:58 AM | $51.10 | Down $ -0.01 | $51.10 | $51.10 | 300 |
| 09:58 AM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 09:58 AM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 09:57 AM | $51.11 | Up $0.11 | $51.11 | $51.05 | 500 |
| 09:56 AM | $51.00 | Up $0.15 | $51.00 | $50.85 | 1,200 |
| 09:55 AM | $50.85 | Up $0.05 | $50.85 | $50.85 | 100 |
| 09:54 AM | $50.80 | Down $ -0.31 | $51.10 | $50.73 | 3,600 |
| 09:53 AM | $51.11 | Down $ -0.23 | $51.29 | $51.11 | 1,400 |
| 09:52 AM | $51.34 | Up $0.37 | $51.34 | $50.98 | 3,300 |
| 09:51 AM | $50.97 | Up $0.15 | $50.97 | $50.77 | 2,500 |
| 09:50 AM | $50.82 | Down $ -0.04 | $50.92 | $50.82 | 2,700 |
| 09:49 AM | $50.86 | Up $0.05 | $50.86 | $50.86 | 400 |
| 09:47 AM | $50.81 | Down $ -0.19 | $50.95 | $50.81 | 500 |
| 09:47 AM | $50.81 | Up $0.00 | $50.95 | $50.81 | 0 |
| 09:46 AM | $51.00 | Up $0.36 | $51.00 | $50.69 | 4,000 |
| 09:44 AM | $50.64 | Down $ -0.25 | $50.89 | $50.64 | 800 |
| 09:44 AM | $50.64 | Up $0.00 | $50.89 | $50.64 | 0 |
| 09:43 AM | $50.89 | Up $0.10 | $50.89 | $50.89 | 200 |
| 09:42 AM | $50.79 | Down $ -0.04 | $50.84 | $50.79 | 500 |
| 09:41 AM | $50.83 | Up $0.17 | $50.83 | $50.50 | 2,100 |
| 09:40 AM | $50.66 | Down $ -0.05 | $50.93 | $50.63 | 3,200 |
| 09:38 AM | $50.71 | Up $0.72 | $50.71 | $49.88 | 12,700 |
| 09:38 AM | $50.71 | Up $0.00 | $50.71 | $49.88 | 0 |
| 09:36 AM | $49.99 | Up $0.44 | $50.00 | $49.78 | 1,500 |
| 09:36 AM | $49.99 | Up $0.00 | $50.00 | $49.78 | 0 |
| 09:35 AM | $49.55 | Up $0.00 | $49.55 | $49.55 | 100 |
| 09:34 AM | $49.55 | Down $ -0.46 | $50.02 | $49.55 | 1,200 |
| 09:32 AM | $50.01 | Down $ -0.05 | $50.06 | $50.01 | 400 |
| 09:32 AM | $50.01 | Up $0.00 | $50.06 | $50.01 | 0 |
| 09:31 AM | $50.06 | Down $ -0.03 | $50.69 | $49.25 | 3,900 |
| 09:30 AM | $50.09 | Up $1.48 | $50.27 | $48.38 | 7,700 |
| Previous close | $48.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $50.68 | $51.34 | $51.57 | $50.56 | 168,400 |
| 09/07/2026 | $48.61 | $49.85 | $50.15 | $48.36 | 171,800 |
| 08/07/2026 | $48.56 | $48.60 | $49.82 | $48.30 | 208,300 |
| 07/07/2026 | $50.03 | $50.35 | $50.55 | $49.78 | 301,600 |
| 06/07/2026 | $50.93 | $52.25 | $52.36 | $50.85 | 425,500 |
| 03/07/2026 | $54.21 | $54.55 | $54.55 | $53.84 | 60,000 |
| 02/07/2026 | $52.74 | $52.72 | $53.53 | $52.24 | 279,000 |
| 30/06/2026 | $53.54 | $54.80 | $55.46 | $53.22 | 272,700 |
| 29/06/2026 | $55.59 | $55.36 | $55.89 | $54.95 | 283,100 |
| 26/06/2026 | $56.79 | $55.83 | $56.96 | $55.63 | 223,400 |
| 25/06/2026 | $54.42 | $54.90 | $55.51 | $54.39 | 216,900 |
| 24/06/2026 | $55.42 | $55.29 | $55.73 | $54.12 | 346,300 |
| 23/06/2026 | $52.49 | $51.76 | $53.10 | $51.61 | 243,500 |
| 22/06/2026 | $50.32 | $51.22 | $51.50 | $49.29 | 417,000 |
| 19/06/2026 | $52.01 | $51.92 | $52.04 | $51.34 | 172,500 |
| 18/06/2026 | $51.00 | $52.41 | $53.30 | $50.56 | 676,200 |
| 17/06/2026 | $50.47 | $51.71 | $52.68 | $49.70 | 660,400 |
| 16/06/2026 | $47.74 | $50.34 | $52.73 | $46.36 | 1,675,100 |
| 15/06/2026 | $74.44 | $71.80 | $74.48 | $71.62 | 414,900 |
| 12/06/2026 | $69.17 | $68.50 | $70.16 | $68.38 | 195,100 |
| 11/06/2026 | $69.16 | $68.67 | $70.17 | $66.80 | 380,800 |
| 10/06/2026 | $66.57 | $68.21 | $69.37 | $66.43 | 226,000 |
| 09/06/2026 | $71.19 | $70.46 | $71.57 | $69.00 | 228,500 |
| 08/06/2026 | $70.06 | $72.42 | $72.88 | $69.74 | 202,800 |
| 05/06/2026 | $73.45 | $73.16 | $73.96 | $72.69 | 349,700 |
| 04/06/2026 | $77.24 | $77.60 | $77.79 | $76.75 | 275,300 |
| 03/06/2026 | $79.20 | $77.86 | $79.36 | $77.39 | 230,000 |
| 02/06/2026 | $75.75 | $74.90 | $76.24 | $74.25 | 149,300 |
| 01/06/2026 | $73.96 | $74.31 | $75.62 | $73.75 | 112,400 |
| 29/05/2026 | $74.99 | $74.49 | $75.18 | $73.49 | 367,000 |
Graphs are not available, please refer to the detailed table