Find a quote
GROUPE DYNAMITE INC
49.56 Up 1.62 (3.27 %)
Delayed : 2026/07/27 07:51:01
- Previous close $47.94
- Opening $48.00
- Today High $50.26
- Today Low $47.30
- Price Bid $47.50
- Price Ask $47.50
- 52 Weeks High $98.88
- 52 Weeks Low $30.11
- Size Bid 36
- Size Ask 4
- Volume 276,722
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.56 | Down $ -0.08 | $49.56 | $49.56 | 21,200 |
| 03:59 PM | $49.64 | Up $0.05 | $49.64 | $49.57 | 3,600 |
| 03:58 PM | $49.59 | Up $0.07 | $49.59 | $49.54 | 3,000 |
| 03:57 PM | $49.52 | Down $ -0.01 | $49.55 | $49.52 | 2,200 |
| 03:56 PM | $49.53 | Down $ -0.02 | $49.64 | $49.53 | 2,700 |
| 03:55 PM | $49.55 | Down $ -0.05 | $49.58 | $49.50 | 2,300 |
| 03:54 PM | $49.60 | Up $0.06 | $49.60 | $49.51 | 2,300 |
| 03:53 PM | $49.54 | Down $ -0.04 | $49.55 | $49.48 | 4,700 |
| 03:52 PM | $49.58 | Down $ -0.29 | $49.85 | $49.58 | 2,300 |
| 03:51 PM | $49.87 | Up $0.02 | $49.87 | $49.85 | 800 |
| 03:50 PM | $49.85 | Down $ -0.05 | $49.94 | $49.85 | 2,600 |
| 03:49 PM | $49.90 | Down $ -0.04 | $49.96 | $49.90 | 1,300 |
| 03:48 PM | $49.94 | Up $0.02 | $49.97 | $49.94 | 600 |
| 03:47 PM | $49.93 | Up $0.08 | $49.93 | $49.81 | 3,200 |
| 03:46 PM | $49.84 | Up $0.08 | $49.84 | $49.81 | 500 |
| 03:45 PM | $49.76 | Down $ -0.07 | $49.83 | $49.76 | 2,500 |
| 03:44 PM | $49.83 | Up $0.14 | $49.90 | $49.74 | 2,700 |
| 03:43 PM | $49.69 | Up $0.00 | $49.69 | $49.69 | 100 |
| 03:42 PM | $49.69 | Up $0.00 | $49.69 | $49.69 | 200 |
| 03:41 PM | $49.69 | Up $0.00 | $49.69 | $49.69 | 100 |
| 03:40 PM | $49.69 | Up $0.03 | $49.73 | $49.69 | 300 |
| 03:39 PM | $49.66 | Down $ -0.06 | $49.72 | $49.66 | 400 |
| 03:38 PM | $49.72 | Down $ -0.03 | $49.75 | $49.70 | 500 |
| 03:37 PM | $49.75 | Up $0.01 | $49.75 | $49.75 | 200 |
| 03:35 PM | $49.74 | Up $0.03 | $49.80 | $49.71 | 1,000 |
| 03:35 PM | $49.74 | Up $0.00 | $49.80 | $49.71 | 0 |
| 03:33 PM | $49.71 | Up $0.07 | $49.71 | $49.67 | 1,000 |
| 03:33 PM | $49.71 | Up $0.00 | $49.71 | $49.67 | 0 |
| 03:32 PM | $49.64 | Up $0.00 | $49.64 | $49.64 | 200 |
| 03:31 PM | $49.64 | Up $0.00 | $49.68 | $49.64 | 700 |
| 03:30 PM | $49.64 | Up $0.00 | $49.64 | $49.64 | 100 |
| 03:29 PM | $49.64 | Down $ -0.05 | $49.69 | $49.64 | 400 |
| 03:28 PM | $49.69 | Down $ -0.05 | $49.70 | $49.65 | 1,600 |
| 03:27 PM | $49.74 | Down $ -0.04 | $49.78 | $49.71 | 800 |
| 03:25 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 100 |
| 03:25 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 03:24 PM | $49.78 | Down $ -0.03 | $49.81 | $49.76 | 900 |
| 03:23 PM | $49.81 | Up $0.00 | $49.81 | $49.77 | 500 |
| 03:22 PM | $49.81 | Up $0.00 | $49.81 | $49.81 | 400 |
| 03:21 PM | $49.81 | Down $ -0.03 | $49.81 | $49.81 | 500 |
| 03:20 PM | $49.84 | Up $0.07 | $49.84 | $49.79 | 800 |
| 03:19 PM | $49.77 | Down $ -0.03 | $49.80 | $49.77 | 300 |
| 03:17 PM | $49.80 | Down $ -0.10 | $49.92 | $49.80 | 800 |
| 03:17 PM | $49.80 | Up $0.00 | $49.92 | $49.80 | 0 |
| 03:16 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 100 |
| 03:15 PM | $49.90 | Down $ -0.02 | $49.90 | $49.90 | 100 |
| 03:13 PM | $49.93 | Up $0.02 | $49.93 | $49.93 | 100 |
| 03:13 PM | $49.93 | Up $0.00 | $49.93 | $49.93 | 0 |
| 03:12 PM | $49.91 | Up $0.06 | $49.91 | $49.88 | 700 |
| 03:11 PM | $49.84 | Down $ -0.08 | $49.93 | $49.84 | 600 |
| 03:10 PM | $49.93 | Down $ -0.01 | $49.93 | $49.93 | 300 |
| 03:09 PM | $49.93 | Up $0.00 | $49.93 | $49.93 | 100 |
| 03:07 PM | $49.93 | Down $ -0.10 | $50.00 | $49.93 | 1,200 |
| 03:07 PM | $49.93 | Up $0.00 | $50.00 | $49.93 | 0 |
| 03:06 PM | $50.03 | Up $0.02 | $50.03 | $50.00 | 1,900 |
| 03:05 PM | $50.01 | Up $0.05 | $50.02 | $49.98 | 500 |
| 03:04 PM | $49.96 | Up $0.00 | $49.97 | $49.96 | 600 |
| 03:03 PM | $49.96 | Down $ -0.02 | $49.96 | $49.96 | 300 |
| 03:02 PM | $49.99 | Up $0.01 | $49.99 | $49.96 | 300 |
| 03:00 PM | $49.98 | Up $0.01 | $49.98 | $49.98 | 100 |
| 03:00 PM | $49.98 | Up $0.00 | $49.98 | $49.98 | 0 |
| 02:59 PM | $49.97 | Down $ -0.10 | $50.07 | $49.97 | 3,100 |
| 02:57 PM | $50.07 | Up $0.06 | $50.07 | $50.07 | 200 |
| 02:57 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 02:55 PM | $50.01 | Down $ -0.03 | $50.04 | $50.01 | 2,100 |
| 02:55 PM | $50.01 | Up $0.00 | $50.04 | $50.01 | 0 |
| 02:54 PM | $50.04 | Up $0.03 | $50.04 | $50.04 | 100 |
| 02:53 PM | $50.01 | Up $0.01 | $50.01 | $50.01 | 200 |
| 02:52 PM | $50.00 | Up $0.04 | $50.00 | $50.00 | 200 |
| 02:51 PM | $49.96 | Up $0.10 | $49.96 | $49.88 | 1,200 |
| 02:50 PM | $49.86 | Down $ -0.04 | $49.87 | $49.86 | 200 |
| 02:49 PM | $49.90 | Down $ -0.05 | $49.91 | $49.90 | 1,100 |
| 02:48 PM | $49.95 | Up $0.01 | $49.95 | $49.95 | 100 |
| 02:47 PM | $49.94 | Down $ -0.02 | $49.94 | $49.94 | 400 |
| 02:46 PM | $49.96 | Up $0.07 | $49.96 | $49.92 | 800 |
| 02:44 PM | $49.89 | Up $0.01 | $49.91 | $49.89 | 1,600 |
| 02:44 PM | $49.89 | Up $0.00 | $49.91 | $49.89 | 0 |
| 02:43 PM | $49.88 | Up $0.00 | $49.89 | $49.88 | 300 |
| 02:41 PM | $49.88 | Up $0.09 | $49.88 | $49.80 | 1,000 |
| 02:41 PM | $49.88 | Up $0.00 | $49.88 | $49.80 | 0 |
| 02:40 PM | $49.79 | Down $ -0.06 | $49.82 | $49.79 | 800 |
| 02:39 PM | $49.85 | Down $ -0.11 | $49.93 | $49.85 | 900 |
| 02:38 PM | $49.96 | Up $0.01 | $49.96 | $49.96 | 700 |
| 02:36 PM | $49.95 | Up $0.11 | $49.95 | $49.88 | 1,200 |
| 02:36 PM | $49.95 | Up $0.00 | $49.95 | $49.88 | 0 |
| 02:34 PM | $49.84 | Up $0.04 | $49.84 | $49.83 | 400 |
| 02:34 PM | $49.84 | Up $0.00 | $49.84 | $49.83 | 0 |
| 02:33 PM | $49.81 | Up $0.02 | $49.82 | $49.77 | 2,700 |
| 02:32 PM | $49.78 | Down $ -0.01 | $49.78 | $49.78 | 100 |
| 02:31 PM | $49.79 | Down $ -0.04 | $49.82 | $49.74 | 600 |
| 02:30 PM | $49.83 | Down $ -0.08 | $49.91 | $49.83 | 1,800 |
| 02:29 PM | $49.91 | Up $0.02 | $49.91 | $49.91 | 100 |
| 02:28 PM | $49.89 | Up $0.01 | $49.89 | $49.89 | 500 |
| 02:27 PM | $49.88 | Up $0.04 | $49.88 | $49.85 | 1,700 |
| 02:26 PM | $49.84 | Up $0.00 | $49.84 | $49.83 | 600 |
| 02:23 PM | $49.84 | Down $ -0.04 | $49.86 | $49.84 | 900 |
| 02:23 PM | $49.84 | Up $0.00 | $49.86 | $49.84 | 0 |
| 02:23 PM | $49.84 | Up $0.00 | $49.86 | $49.84 | 0 |
| 02:22 PM | $49.88 | Up $0.03 | $49.88 | $49.84 | 500 |
| 02:20 PM | $49.86 | Down $ -0.02 | $49.86 | $49.86 | 300 |
| 02:20 PM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 02:19 PM | $49.87 | Down $ -0.05 | $49.90 | $49.84 | 1,700 |
| 02:18 PM | $49.92 | Up $0.02 | $49.92 | $49.92 | 100 |
| 02:17 PM | $49.90 | Down $ -0.05 | $49.92 | $49.90 | 1,600 |
| 02:15 PM | $49.95 | Up $0.00 | $49.95 | $49.95 | 200 |
| 02:15 PM | $49.95 | Up $0.00 | $49.95 | $49.95 | 0 |
| 02:13 PM | $49.95 | Up $0.06 | $49.95 | $49.91 | 500 |
| 02:13 PM | $49.95 | Up $0.00 | $49.95 | $49.91 | 0 |
| 02:12 PM | $49.89 | Down $ -0.07 | $49.96 | $49.89 | 1,400 |
| 02:11 PM | $49.96 | Up $0.01 | $49.96 | $49.96 | 100 |
| 02:10 PM | $49.95 | Up $0.02 | $49.96 | $49.95 | 200 |
| 02:09 PM | $49.94 | Down $0.00 | $49.94 | $49.93 | 500 |
| 02:07 PM | $49.94 | Down $ -0.01 | $49.98 | $49.94 | 600 |
| 02:07 PM | $49.94 | Up $0.00 | $49.98 | $49.94 | 0 |
| 02:06 PM | $49.95 | Down $ -0.04 | $49.99 | $49.95 | 500 |
| 02:05 PM | $49.99 | Down $ -0.02 | $49.99 | $49.99 | 100 |
| 02:04 PM | $50.01 | Up $0.01 | $50.01 | $49.96 | 800 |
| 02:03 PM | $50.00 | Down $ -0.01 | $50.00 | $50.00 | 300 |
| 02:02 PM | $50.01 | Down $ -0.05 | $50.03 | $50.01 | 1,400 |
| 02:01 PM | $50.06 | Up $0.06 | $50.06 | $50.03 | 300 |
| 01:58 PM | $50.00 | Up $0.01 | $50.10 | $50.00 | 600 |
| 01:58 PM | $50.00 | Up $0.00 | $50.10 | $50.00 | 0 |
| 01:58 PM | $50.00 | Up $0.00 | $50.10 | $50.00 | 0 |
| 01:57 PM | $49.99 | Down $ -0.01 | $50.04 | $49.99 | 1,800 |
| 01:56 PM | $50.00 | Up $0.03 | $50.00 | $49.98 | 1,000 |
| 01:55 PM | $49.97 | Up $0.06 | $49.97 | $49.91 | 700 |
| 01:54 PM | $49.91 | Up $0.03 | $49.91 | $49.91 | 400 |
| 01:53 PM | $49.88 | Up $0.05 | $49.88 | $49.87 | 300 |
| 01:52 PM | $49.83 | Up $0.08 | $49.83 | $49.79 | 1,200 |
| 01:51 PM | $49.75 | Down $ -0.13 | $49.86 | $49.70 | 1,800 |
| 01:50 PM | $49.88 | Down $ -0.02 | $49.89 | $49.88 | 900 |
| 01:48 PM | $49.90 | Down $ -0.03 | $49.91 | $49.88 | 700 |
| 01:48 PM | $49.90 | Up $0.00 | $49.91 | $49.88 | 0 |
| 01:47 PM | $49.93 | Up $0.02 | $49.94 | $49.93 | 300 |
| 01:45 PM | $49.91 | Down $ -0.01 | $49.91 | $49.89 | 300 |
| 01:45 PM | $49.91 | Up $0.00 | $49.91 | $49.89 | 0 |
| 01:44 PM | $49.92 | Down $ -0.08 | $50.00 | $49.90 | 1,800 |
| 01:43 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 100 |
| 01:42 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 500 |
| 01:40 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 200 |
| 01:40 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 01:39 PM | $50.00 | Down $ -0.05 | $50.05 | $50.00 | 1,800 |
| 01:35 PM | $50.05 | Up $0.05 | $50.05 | $50.05 | 200 |
| 01:35 PM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 01:35 PM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 01:35 PM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 01:32 PM | $50.00 | Down $ -0.06 | $50.04 | $50.00 | 1,800 |
| 01:32 PM | $50.00 | Up $0.00 | $50.04 | $50.00 | 0 |
| 01:32 PM | $50.00 | Up $0.00 | $50.04 | $50.00 | 0 |
| 01:31 PM | $50.06 | Up $0.10 | $50.06 | $49.96 | 800 |
| 01:30 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 200 |
| 01:29 PM | $49.96 | Up $0.08 | $49.96 | $49.92 | 400 |
| 01:27 PM | $49.88 | Up $0.05 | $49.88 | $49.83 | 200 |
| 01:27 PM | $49.88 | Up $0.00 | $49.88 | $49.83 | 0 |
| 01:26 PM | $49.83 | Up $0.08 | $49.83 | $49.80 | 300 |
| 01:25 PM | $49.75 | Up $0.03 | $49.75 | $49.70 | 400 |
| 01:23 PM | $49.72 | Down $ -0.06 | $49.78 | $49.70 | 1,000 |
| 01:23 PM | $49.72 | Up $0.00 | $49.78 | $49.70 | 0 |
| 01:22 PM | $49.78 | Down $ -0.03 | $49.88 | $49.78 | 2,700 |
| 01:18 PM | $49.81 | Up $0.04 | $49.82 | $49.81 | 600 |
| 01:18 PM | $49.81 | Up $0.00 | $49.82 | $49.81 | 0 |
| 01:18 PM | $49.81 | Up $0.00 | $49.82 | $49.81 | 0 |
| 01:18 PM | $49.81 | Up $0.00 | $49.82 | $49.81 | 0 |
| 01:15 PM | $49.77 | Down $ -0.05 | $49.82 | $49.77 | 1,900 |
| 01:15 PM | $49.77 | Up $0.00 | $49.82 | $49.77 | 0 |
| 01:15 PM | $49.77 | Up $0.00 | $49.82 | $49.77 | 0 |
| 01:12 PM | $49.82 | Up $0.21 | $49.82 | $49.66 | 900 |
| 01:12 PM | $49.82 | Up $0.00 | $49.82 | $49.66 | 0 |
| 01:12 PM | $49.82 | Up $0.00 | $49.82 | $49.66 | 0 |
| 01:11 PM | $49.61 | Down $ -0.10 | $49.66 | $49.61 | 200 |
| 01:10 PM | $49.71 | Down $ -0.13 | $49.80 | $49.66 | 1,300 |
| 01:07 PM | $49.84 | Down $ -0.04 | $49.87 | $49.84 | 900 |
| 01:07 PM | $49.84 | Up $0.00 | $49.87 | $49.84 | 0 |
| 01:07 PM | $49.84 | Up $0.00 | $49.87 | $49.84 | 0 |
| 01:06 PM | $49.89 | Down $ -0.01 | $49.89 | $49.89 | 100 |
| 01:05 PM | $49.89 | Down $ -0.01 | $49.89 | $49.85 | 400 |
| 01:03 PM | $49.90 | Up $0.02 | $49.90 | $49.90 | 100 |
| 01:03 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 01:02 PM | $49.88 | Down $ -0.09 | $49.93 | $49.88 | 300 |
| 01:01 PM | $49.97 | Up $0.01 | $49.97 | $49.97 | 100 |
| 01:00 PM | $49.96 | Down $ -0.04 | $50.01 | $49.96 | 2,100 |
| 12:59 PM | $50.00 | Up $0.01 | $50.02 | $50.00 | 500 |
| 12:58 PM | $49.99 | Up $0.07 | $49.99 | $49.94 | 1,200 |
| 12:57 PM | $49.92 | Up $0.05 | $49.92 | $49.92 | 500 |
| 12:54 PM | $49.87 | Down $ -0.09 | $49.95 | $49.87 | 1,300 |
| 12:54 PM | $49.87 | Up $0.00 | $49.95 | $49.87 | 0 |
| 12:54 PM | $49.87 | Up $0.00 | $49.95 | $49.87 | 0 |
| 12:53 PM | $49.96 | Up $0.06 | $49.96 | $49.92 | 1,300 |
| 12:52 PM | $49.90 | Up $0.09 | $49.90 | $49.79 | 1,700 |
| 12:51 PM | $49.81 | Down $ -0.08 | $49.89 | $49.81 | 1,800 |
| 12:50 PM | $49.89 | Down $ -0.03 | $49.92 | $49.89 | 400 |
| 12:49 PM | $49.92 | Up $0.04 | $49.92 | $49.87 | 200 |
| 12:48 PM | $49.88 | Up $0.04 | $49.91 | $49.88 | 2,300 |
| 12:47 PM | $49.84 | Down $ -0.04 | $49.88 | $49.84 | 1,100 |
| 12:46 PM | $49.88 | Up $0.03 | $49.88 | $49.88 | 400 |
| 12:45 PM | $49.86 | Down $ -0.01 | $49.86 | $49.86 | 100 |
| 12:44 PM | $49.86 | Down $ -0.10 | $49.94 | $49.86 | 1,000 |
| 12:43 PM | $49.96 | Down $ -0.06 | $50.02 | $49.96 | 1,900 |
| 12:42 PM | $50.02 | Up $0.01 | $50.02 | $50.02 | 100 |
| 12:41 PM | $50.01 | Up $0.18 | $50.01 | $49.71 | 2,600 |
| 12:40 PM | $49.83 | Down $0.00 | $49.83 | $49.83 | 400 |
| 12:39 PM | $49.83 | Down $ -0.02 | $49.83 | $49.83 | 100 |
| 12:38 PM | $49.85 | Down $ -0.10 | $49.96 | $49.84 | 1,400 |
| 12:37 PM | $49.95 | Down $ -0.09 | $50.00 | $49.95 | 900 |
| 12:36 PM | $50.04 | Up $0.06 | $50.04 | $50.03 | 500 |
| 12:34 PM | $49.98 | Up $0.01 | $50.01 | $49.97 | 1,900 |
| 12:34 PM | $49.98 | Up $0.00 | $50.01 | $49.97 | 0 |
| 12:31 PM | $49.97 | Up $0.05 | $49.97 | $49.89 | 1,700 |
| 12:31 PM | $49.97 | Up $0.00 | $49.97 | $49.89 | 0 |
| 12:31 PM | $49.97 | Up $0.00 | $49.97 | $49.89 | 0 |
| 12:30 PM | $49.92 | Down $ -0.03 | $49.92 | $49.88 | 700 |
| 12:29 PM | $49.95 | Up $0.00 | $49.95 | $49.95 | 400 |
| 12:28 PM | $49.95 | Down $ -0.04 | $49.99 | $49.95 | 900 |
| 12:27 PM | $49.99 | Up $0.00 | $50.00 | $49.98 | 700 |
| 12:25 PM | $49.99 | Up $0.05 | $49.99 | $49.95 | 200 |
| 12:25 PM | $49.99 | Up $0.00 | $49.99 | $49.95 | 0 |
| 12:24 PM | $49.94 | Down $ -0.17 | $50.09 | $49.94 | 2,300 |
| 12:23 PM | $50.11 | Up $0.10 | $50.11 | $50.05 | 400 |
| 12:22 PM | $50.01 | Down $ -0.05 | $50.02 | $50.01 | 200 |
| 12:18 PM | $50.06 | Down $ -0.04 | $50.14 | $50.06 | 2,400 |
| 12:18 PM | $50.06 | Up $0.00 | $50.14 | $50.06 | 0 |
| 12:18 PM | $50.06 | Up $0.00 | $50.14 | $50.06 | 0 |
| 12:18 PM | $50.06 | Up $0.00 | $50.14 | $50.06 | 0 |
| 12:17 PM | $50.10 | Up $0.03 | $50.10 | $50.10 | 200 |
| 12:12 PM | $50.07 | Down $ -0.05 | $50.10 | $50.07 | 1,600 |
| 12:12 PM | $50.07 | Up $0.00 | $50.10 | $50.07 | 0 |
| 12:12 PM | $50.07 | Up $0.00 | $50.10 | $50.07 | 0 |
| 12:12 PM | $50.07 | Up $0.00 | $50.10 | $50.07 | 0 |
| 12:12 PM | $50.07 | Up $0.00 | $50.10 | $50.07 | 0 |
| 12:08 PM | $50.12 | Down $ -0.05 | $50.12 | $50.12 | 500 |
| 12:08 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 12:08 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 12:08 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 12:06 PM | $50.17 | Up $0.10 | $50.17 | $50.05 | 600 |
| 12:06 PM | $50.17 | Up $0.00 | $50.17 | $50.05 | 0 |
| 12:05 PM | $50.07 | Down $ -0.18 | $50.25 | $50.06 | 2,300 |
| 12:04 PM | $50.25 | Up $0.06 | $50.25 | $50.22 | 300 |
| 12:02 PM | $50.19 | Up $0.11 | $50.26 | $50.05 | 2,200 |
| 12:02 PM | $50.19 | Up $0.00 | $50.26 | $50.05 | 0 |
| 12:00 PM | $50.08 | Up $0.02 | $50.09 | $50.08 | 300 |
| 12:00 PM | $50.08 | Up $0.00 | $50.09 | $50.08 | 0 |
| 11:59 AM | $50.06 | Up $0.20 | $50.06 | $49.83 | 7,400 |
| 11:58 AM | $49.86 | Up $0.06 | $49.89 | $49.86 | 800 |
| 11:56 AM | $49.80 | Up $0.02 | $49.80 | $49.80 | 100 |
| 11:56 AM | $49.80 | Up $0.00 | $49.80 | $49.80 | 0 |
| 11:55 AM | $49.78 | Up $0.05 | $49.78 | $49.78 | 100 |
| 11:53 AM | $49.73 | Down $ -0.08 | $49.78 | $49.73 | 400 |
| 11:53 AM | $49.73 | Up $0.00 | $49.78 | $49.73 | 0 |
| 11:52 AM | $49.81 | Up $0.01 | $49.81 | $49.81 | 200 |
| 11:51 AM | $49.80 | Up $0.00 | $49.85 | $49.80 | 300 |
| 11:50 AM | $49.80 | Up $0.04 | $49.80 | $49.80 | 100 |
| 11:49 AM | $49.76 | Up $0.00 | $49.76 | $49.76 | 100 |
| 11:48 AM | $49.76 | Up $0.01 | $49.76 | $49.76 | 100 |
| 11:47 AM | $49.75 | Down $ -0.18 | $49.93 | $49.75 | 2,200 |
| 11:46 AM | $49.93 | Up $0.00 | $49.93 | $49.90 | 400 |
| 11:45 AM | $49.93 | Up $0.10 | $49.93 | $49.86 | 500 |
| 11:44 AM | $49.83 | Up $0.03 | $49.85 | $49.83 | 300 |
| 11:42 AM | $49.80 | Down $ -0.11 | $49.86 | $49.80 | 900 |
| 11:42 AM | $49.80 | Up $0.00 | $49.86 | $49.80 | 0 |
| 11:41 AM | $49.91 | Down $ -0.03 | $49.91 | $49.91 | 200 |
| 11:40 AM | $49.94 | Up $0.07 | $49.98 | $49.88 | 1,200 |
| 11:39 AM | $49.87 | Up $0.01 | $49.87 | $49.86 | 300 |
| 11:38 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 100 |
| 11:37 AM | $49.86 | Up $0.05 | $49.86 | $49.86 | 200 |
| 11:35 AM | $49.81 | Up $0.01 | $49.81 | $49.81 | 100 |
| 11:35 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 11:34 AM | $49.80 | Down $ -0.03 | $49.83 | $49.80 | 700 |
| 11:32 AM | $49.83 | Up $0.04 | $49.83 | $49.83 | 500 |
| 11:32 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 11:31 AM | $49.79 | Up $0.08 | $49.84 | $49.79 | 500 |
| 11:30 AM | $49.71 | Down $ -0.24 | $49.91 | $49.71 | 1,600 |
| 11:29 AM | $49.95 | Down $ -0.02 | $49.97 | $49.95 | 200 |
| 11:28 AM | $49.97 | Up $0.03 | $50.03 | $49.94 | 1,600 |
| 11:27 AM | $49.94 | Down $ -0.01 | $49.94 | $49.94 | 100 |
| 11:26 AM | $49.95 | Up $0.02 | $49.95 | $49.95 | 100 |
| 11:25 AM | $49.93 | Down $ -0.04 | $49.93 | $49.93 | 100 |
| 11:24 AM | $49.97 | Up $0.02 | $49.97 | $49.89 | 800 |
| 11:23 AM | $49.95 | Down $ -0.05 | $49.97 | $49.95 | 300 |
| 11:21 AM | $50.00 | Up $0.05 | $50.10 | $49.98 | 1,200 |
| 11:21 AM | $50.00 | Up $0.00 | $50.10 | $49.98 | 0 |
| 11:20 AM | $49.95 | Up $0.02 | $50.00 | $49.95 | 1,000 |
| 11:19 AM | $49.93 | Up $0.02 | $49.95 | $49.93 | 600 |
| 11:17 AM | $49.91 | Up $0.00 | $49.91 | $49.89 | 200 |
| 11:17 AM | $49.91 | Up $0.00 | $49.91 | $49.89 | 0 |
| 11:16 AM | $49.91 | Up $0.00 | $49.94 | $49.90 | 700 |
| 11:15 AM | $49.91 | Up $0.06 | $49.91 | $49.85 | 200 |
| 11:14 AM | $49.85 | Up $0.00 | $49.90 | $49.85 | 1,300 |
| 11:13 AM | $49.85 | Down $ -0.04 | $49.86 | $49.85 | 200 |
| 11:12 AM | $49.89 | Down $ -0.02 | $49.92 | $49.89 | 600 |
| 11:11 AM | $49.91 | Up $0.00 | $49.91 | $49.91 | 400 |
| 11:10 AM | $49.91 | Up $0.13 | $49.91 | $49.85 | 500 |
| 11:09 AM | $49.78 | Down $ -0.05 | $49.83 | $49.78 | 400 |
| 11:08 AM | $49.83 | Up $0.04 | $49.83 | $49.81 | 700 |
| 11:07 AM | $49.79 | Up $0.03 | $49.79 | $49.79 | 400 |
| 11:06 AM | $49.76 | Up $0.05 | $49.76 | $49.71 | 500 |
| 11:05 AM | $49.71 | Down $ -0.09 | $49.76 | $49.71 | 500 |
| 11:04 AM | $49.80 | Up $0.30 | $49.87 | $49.55 | 1,800 |
| 11:03 AM | $49.50 | Up $0.05 | $49.50 | $49.50 | 200 |
| 11:01 AM | $49.45 | Up $0.10 | $49.45 | $49.45 | 200 |
| 11:01 AM | $49.45 | Up $0.00 | $49.45 | $49.45 | 0 |
| 11:00 AM | $49.35 | Up $0.14 | $49.35 | $49.31 | 200 |
| 10:59 AM | $49.21 | Up $0.07 | $49.28 | $49.18 | 700 |
| 10:58 AM | $49.14 | Down $ -0.24 | $49.33 | $49.14 | 1,300 |
| 10:57 AM | $49.38 | Up $0.05 | $49.38 | $49.38 | 200 |
| 10:56 AM | $49.33 | Up $0.02 | $49.37 | $49.31 | 800 |
| 10:55 AM | $49.31 | Up $0.45 | $49.31 | $48.87 | 3,100 |
| 10:54 AM | $48.86 | Up $0.05 | $48.86 | $48.86 | 100 |
| 10:52 AM | $48.81 | Up $0.07 | $48.81 | $48.81 | 300 |
| 10:52 AM | $48.81 | Up $0.00 | $48.81 | $48.81 | 0 |
| 10:51 AM | $48.74 | Up $0.00 | $48.79 | $48.74 | 200 |
| 10:50 AM | $48.74 | Up $0.07 | $48.80 | $48.69 | 700 |
| 10:49 AM | $48.67 | Up $0.11 | $48.67 | $48.59 | 1,100 |
| 10:47 AM | $48.56 | Up $0.05 | $48.56 | $48.56 | 100 |
| 10:47 AM | $48.56 | Up $0.00 | $48.56 | $48.56 | 0 |
| 10:46 AM | $48.51 | Up $0.00 | $48.51 | $48.51 | 200 |
| 10:45 AM | $48.51 | Down $ -0.09 | $48.51 | $48.51 | 100 |
| 10:44 AM | $48.60 | Up $0.04 | $48.60 | $48.47 | 400 |
| 10:39 AM | $48.56 | Down $ -0.07 | $48.61 | $48.51 | 1,000 |
| 10:39 AM | $48.56 | Up $0.00 | $48.61 | $48.51 | 0 |
| 10:39 AM | $48.56 | Up $0.00 | $48.61 | $48.51 | 0 |
| 10:39 AM | $48.56 | Up $0.00 | $48.61 | $48.51 | 0 |
| 10:39 AM | $48.56 | Up $0.00 | $48.61 | $48.51 | 0 |
| 10:38 AM | $48.63 | Down $ -0.09 | $48.67 | $48.63 | 400 |
| 10:37 AM | $48.72 | Down $ -0.05 | $48.72 | $48.72 | 100 |
| 10:33 AM | $48.77 | Down $ -0.05 | $48.82 | $48.77 | 300 |
| 10:33 AM | $48.77 | Up $0.00 | $48.82 | $48.77 | 0 |
| 10:33 AM | $48.77 | Up $0.00 | $48.82 | $48.77 | 0 |
| 10:33 AM | $48.77 | Up $0.00 | $48.82 | $48.77 | 0 |
| 10:32 AM | $48.82 | Up $0.04 | $48.82 | $48.81 | 300 |
| 10:31 AM | $48.78 | Down $ -0.07 | $48.84 | $48.78 | 1,100 |
| 10:30 AM | $48.85 | Down $ -0.06 | $48.91 | $48.85 | 400 |
| 10:29 AM | $48.91 | Down $ -0.05 | $48.91 | $48.91 | 100 |
| 10:28 AM | $48.96 | Up $0.06 | $48.96 | $48.95 | 200 |
| 10:27 AM | $48.90 | Up $0.05 | $48.90 | $48.90 | 300 |
| 10:26 AM | $48.85 | Down $ -0.13 | $48.91 | $48.85 | 300 |
| 10:25 AM | $48.98 | Down $ -0.02 | $48.98 | $48.98 | 300 |
| 10:24 AM | $49.00 | Down $ -0.05 | $49.00 | $49.00 | 100 |
| 10:23 AM | $49.05 | Up $0.05 | $49.05 | $49.04 | 1,000 |
| 10:22 AM | $49.00 | Up $0.09 | $49.00 | $48.90 | 1,100 |
| 10:21 AM | $48.92 | Up $0.13 | $48.92 | $48.84 | 1,100 |
| 10:20 AM | $48.78 | Up $0.11 | $48.78 | $48.75 | 400 |
| 10:19 AM | $48.67 | Up $0.00 | $48.67 | $48.67 | 200 |
| 10:18 AM | $48.67 | Up $0.00 | $48.72 | $48.67 | 700 |
| 10:17 AM | $48.67 | Down $ -0.09 | $48.67 | $48.67 | 100 |
| 10:16 AM | $48.76 | Down $ -0.05 | $48.77 | $48.72 | 400 |
| 10:15 AM | $48.81 | Up $0.07 | $48.83 | $48.79 | 500 |
| 10:14 AM | $48.74 | Up $0.04 | $48.79 | $48.74 | 500 |
| 10:13 AM | $48.70 | Down $ -0.04 | $48.70 | $48.69 | 600 |
| 10:12 AM | $48.74 | Down $ -0.13 | $48.84 | $48.74 | 1,000 |
| 10:11 AM | $48.87 | Up $0.01 | $48.87 | $48.87 | 100 |
| 10:10 AM | $48.86 | Up $0.06 | $48.86 | $48.86 | 200 |
| 10:09 AM | $48.80 | Up $0.05 | $48.80 | $48.80 | 200 |
| 10:08 AM | $48.75 | Up $0.16 | $48.80 | $48.65 | 700 |
| 10:07 AM | $48.59 | Up $0.17 | $48.59 | $48.42 | 500 |
| 10:05 AM | $48.42 | Up $0.05 | $48.42 | $48.42 | 100 |
| 10:05 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 10:04 AM | $48.37 | Up $0.06 | $48.42 | $48.37 | 1,000 |
| 10:03 AM | $48.31 | Down $ -0.08 | $48.31 | $48.31 | 100 |
| 10:02 AM | $48.39 | Up $0.03 | $48.39 | $48.34 | 800 |
| 10:01 AM | $48.36 | Up $0.09 | $48.36 | $48.14 | 2,700 |
| 10:00 AM | $48.27 | Down $ -0.14 | $48.37 | $48.27 | 400 |
| 09:59 AM | $48.41 | Down $ -0.08 | $48.46 | $48.41 | 700 |
| 09:58 AM | $48.49 | Up $0.29 | $48.50 | $48.27 | 900 |
| 09:57 AM | $48.20 | Up $0.08 | $48.20 | $48.10 | 600 |
| 09:56 AM | $48.12 | Up $0.05 | $48.12 | $48.12 | 100 |
| 09:55 AM | $48.07 | Down $ -0.15 | $48.16 | $48.07 | 300 |
| 09:54 AM | $48.22 | Up $0.07 | $48.22 | $48.22 | 200 |
| 09:53 AM | $48.15 | Up $0.04 | $48.16 | $48.15 | 300 |
| 09:52 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 100 |
| 09:51 AM | $48.11 | Up $0.05 | $48.11 | $48.02 | 1,300 |
| 09:50 AM | $48.06 | Down $ -0.22 | $48.23 | $48.06 | 700 |
| 09:49 AM | $48.28 | Down $ -0.04 | $48.30 | $48.28 | 300 |
| 09:48 AM | $48.32 | Up $0.00 | $48.32 | $48.27 | 200 |
| 09:47 AM | $48.32 | Up $0.13 | $48.33 | $48.24 | 600 |
| 09:46 AM | $48.19 | Up $0.15 | $48.19 | $48.09 | 300 |
| 09:45 AM | $48.04 | Down $ -0.17 | $48.16 | $48.03 | 1,500 |
| 09:43 AM | $48.21 | Up $0.00 | $48.21 | $48.05 | 1,700 |
| 09:43 AM | $48.21 | Up $0.00 | $48.21 | $48.05 | 0 |
| 09:42 AM | $48.21 | Up $0.05 | $48.21 | $48.21 | 100 |
| 09:41 AM | $48.16 | Down $ -0.20 | $48.35 | $48.16 | 1,000 |
| 09:40 AM | $48.36 | Up $0.43 | $48.36 | $48.05 | 1,000 |
| 09:39 AM | $47.93 | Up $0.11 | $47.94 | $47.83 | 2,400 |
| 09:38 AM | $47.82 | Up $0.23 | $47.82 | $47.79 | 500 |
| 09:37 AM | $47.59 | Up $0.29 | $47.59 | $47.59 | 300 |
| 09:35 AM | $47.30 | Down $ -0.81 | $48.04 | $47.30 | 6,900 |
| 09:35 AM | $47.30 | Up $0.00 | $48.04 | $47.30 | 0 |
| 09:32 AM | $48.11 | Up $0.01 | $48.11 | $48.11 | 100 |
| 09:32 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 09:32 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 09:30 AM | $48.10 | Up $0.16 | $48.10 | $48.00 | 2,500 |
| 09:30 AM | $48.10 | Up $0.00 | $48.10 | $48.00 | 0 |
| Previous close | $47.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $49.56 | $50.09 | $50.26 | $49.48 | 186,800 |
| 23/07/2026 | $47.94 | $48.15 | $48.88 | $47.89 | 219,600 |
| 22/07/2026 | $50.00 | $49.58 | $50.69 | $49.33 | 245,700 |
| 21/07/2026 | $49.62 | $48.60 | $49.71 | $47.55 | 218,000 |
| 20/07/2026 | $48.46 | $47.22 | $48.86 | $47.22 | 249,500 |
| 17/07/2026 | $46.58 | $47.45 | $47.73 | $46.27 | 140,700 |
| 16/07/2026 | $47.85 | $47.73 | $47.97 | $47.12 | 285,100 |
| 15/07/2026 | $46.60 | $47.85 | $48.11 | $46.11 | 392,400 |
| 14/07/2026 | $45.74 | $45.90 | $46.00 | $45.22 | 524,900 |
| 13/07/2026 | $49.06 | $50.12 | $50.39 | $48.95 | 210,300 |
| 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 |
Graphs are not available, please refer to the detailed table