Find a quote
GROUPE DYNAMITE INC
51.89 Up 4.15 (8.00 %)
Delayed : 2026/06/17 14:09:35
- Previous close $47.74
- Opening $53.50
- Today High $53.50
- Today Low $48.85
- Price Bid $51.89
- Price Ask $51.89
- 52 Weeks High $98.88
- 52 Weeks Low $18.52
- Size Bid 5
- Size Ask 5
- Volume 1,059,747
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:09 PM | $51.89 | Down $ -0.09 | $51.89 | $51.89 | 200 |
| 02:07 PM | $51.98 | Up $0.15 | $51.98 | $51.85 | 1,400 |
| 02:07 PM | $51.98 | Up $0.00 | $51.98 | $51.85 | 0 |
| 02:06 PM | $51.83 | Up $0.06 | $51.85 | $51.71 | 1,900 |
| 02:05 PM | $51.77 | Down $ -0.08 | $51.82 | $51.75 | 6,700 |
| 02:04 PM | $51.85 | Down $ -0.25 | $52.10 | $51.85 | 2,300 |
| 02:03 PM | $52.10 | Down $ -0.03 | $52.10 | $52.00 | 6,700 |
| 02:02 PM | $52.13 | Down $ -0.17 | $52.33 | $52.13 | 1,200 |
| 02:01 PM | $52.30 | Up $0.00 | $52.30 | $52.18 | 1,000 |
| 02:00 PM | $52.30 | Down $ -0.08 | $52.40 | $52.09 | 5,300 |
| 01:59 PM | $52.38 | Down $ -0.10 | $52.49 | $52.35 | 2,100 |
| 01:58 PM | $52.48 | Up $0.10 | $52.48 | $52.46 | 1,200 |
| 01:57 PM | $52.38 | Up $0.03 | $52.50 | $52.38 | 1,600 |
| 01:56 PM | $52.35 | Up $0.08 | $52.39 | $52.35 | 700 |
| 01:55 PM | $52.27 | Up $0.31 | $52.32 | $52.07 | 3,100 |
| 01:52 PM | $51.96 | Up $0.03 | $52.08 | $51.93 | 4,900 |
| 01:52 PM | $51.96 | Up $0.00 | $52.08 | $51.93 | 0 |
| 01:52 PM | $51.96 | Up $0.00 | $52.08 | $51.93 | 0 |
| 01:51 PM | $51.93 | Down $ -0.06 | $51.98 | $51.93 | 300 |
| 01:50 PM | $51.99 | Down $ -0.06 | $52.04 | $51.97 | 900 |
| 01:48 PM | $52.05 | Up $0.10 | $52.05 | $52.00 | 1,100 |
| 01:48 PM | $52.05 | Up $0.00 | $52.05 | $52.00 | 0 |
| 01:47 PM | $51.95 | Up $0.11 | $51.96 | $51.87 | 1,500 |
| 01:46 PM | $51.84 | Down $ -0.21 | $52.05 | $51.84 | 2,100 |
| 01:45 PM | $52.05 | Up $0.09 | $52.10 | $52.01 | 2,200 |
| 01:44 PM | $51.96 | Up $0.06 | $51.96 | $51.90 | 1,400 |
| 01:43 PM | $51.90 | Down $ -0.09 | $51.93 | $51.90 | 500 |
| 01:42 PM | $51.99 | Down $ -0.01 | $52.00 | $51.99 | 600 |
| 01:41 PM | $52.00 | Down $ -0.06 | $52.11 | $51.99 | 3,000 |
| 01:40 PM | $52.06 | Up $0.05 | $52.06 | $52.00 | 1,800 |
| 01:39 PM | $52.01 | Up $0.04 | $52.05 | $52.01 | 900 |
| 01:38 PM | $51.97 | Up $0.15 | $51.97 | $51.92 | 1,500 |
| 01:36 PM | $51.82 | Down $ -0.12 | $51.88 | $51.82 | 1,300 |
| 01:36 PM | $51.82 | Up $0.00 | $51.88 | $51.82 | 0 |
| 01:35 PM | $51.94 | Up $0.09 | $51.94 | $51.86 | 1,900 |
| 01:34 PM | $51.85 | Down $ -0.06 | $51.85 | $51.85 | 200 |
| 01:33 PM | $51.91 | Down $ -0.01 | $51.91 | $51.85 | 200 |
| 01:32 PM | $51.92 | Up $0.06 | $51.93 | $51.92 | 900 |
| 01:30 PM | $51.86 | Down $ -0.01 | $51.97 | $51.86 | 2,900 |
| 01:30 PM | $51.86 | Up $0.00 | $51.97 | $51.86 | 0 |
| 01:29 PM | $51.87 | Up $0.35 | $51.87 | $51.56 | 1,300 |
| 01:27 PM | $51.52 | Up $0.18 | $51.52 | $51.18 | 3,300 |
| 01:27 PM | $51.52 | Up $0.00 | $51.52 | $51.18 | 0 |
| 01:26 PM | $51.34 | Down $ -0.06 | $51.36 | $51.34 | 700 |
| 01:25 PM | $51.40 | Down $ -0.40 | $51.68 | $51.40 | 2,000 |
| 01:24 PM | $51.80 | Down $ -0.05 | $51.89 | $51.78 | 3,500 |
| 01:23 PM | $51.85 | Down $ -0.17 | $51.94 | $51.85 | 2,100 |
| 01:22 PM | $52.02 | Down $ -0.02 | $52.02 | $51.99 | 500 |
| 01:21 PM | $52.04 | Up $0.00 | $52.04 | $52.04 | 500 |
| 01:20 PM | $52.04 | Up $0.03 | $52.05 | $51.94 | 1,200 |
| 01:19 PM | $52.01 | Down $ -0.01 | $52.12 | $52.00 | 3,300 |
| 01:18 PM | $52.02 | Down $ -0.01 | $52.07 | $52.02 | 200 |
| 01:16 PM | $52.03 | Up $0.04 | $52.03 | $52.03 | 600 |
| 01:16 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 01:15 PM | $51.99 | Up $0.19 | $52.08 | $51.90 | 2,800 |
| 01:13 PM | $51.80 | Down $ -0.05 | $51.86 | $51.80 | 1,000 |
| 01:13 PM | $51.80 | Up $0.00 | $51.86 | $51.80 | 0 |
| 01:12 PM | $51.85 | Down $ -0.01 | $51.86 | $51.74 | 1,200 |
| 01:11 PM | $51.86 | Down $ -0.31 | $52.11 | $51.86 | 1,700 |
| 01:10 PM | $52.17 | Down $ -0.06 | $52.17 | $52.17 | 300 |
| 01:09 PM | $52.23 | Up $0.05 | $52.24 | $52.16 | 700 |
| 01:08 PM | $52.18 | Down $ -0.06 | $52.19 | $52.18 | 300 |
| 01:07 PM | $52.24 | Up $0.36 | $52.24 | $51.94 | 1,500 |
| 01:06 PM | $51.88 | Down $ -0.38 | $52.00 | $51.69 | 7,900 |
| 01:05 PM | $52.26 | Down $ -0.36 | $52.68 | $52.19 | 6,200 |
| 01:04 PM | $52.62 | Up $0.07 | $52.62 | $52.56 | 2,300 |
| 01:02 PM | $52.55 | Down $ -0.06 | $52.55 | $52.50 | 200 |
| 01:02 PM | $52.55 | Up $0.00 | $52.55 | $52.50 | 0 |
| 01:01 PM | $52.61 | Up $0.01 | $52.68 | $52.56 | 4,700 |
| 01:00 PM | $52.60 | Up $0.18 | $52.67 | $52.46 | 10,800 |
| 12:59 PM | $52.43 | Down $ -0.04 | $52.43 | $52.42 | 900 |
| 12:58 PM | $52.46 | Up $0.13 | $52.63 | $52.34 | 11,700 |
| 12:57 PM | $52.33 | Up $0.32 | $52.53 | $52.05 | 10,700 |
| 12:56 PM | $52.01 | Up $0.10 | $52.01 | $51.92 | 4,600 |
| 12:53 PM | $51.91 | Down $ -0.03 | $51.93 | $51.91 | 1,300 |
| 12:53 PM | $51.91 | Up $0.00 | $51.93 | $51.91 | 0 |
| 12:53 PM | $51.91 | Up $0.00 | $51.93 | $51.91 | 0 |
| 12:51 PM | $51.94 | Down $ -0.02 | $51.94 | $51.77 | 3,200 |
| 12:51 PM | $51.94 | Up $0.00 | $51.94 | $51.77 | 0 |
| 12:50 PM | $51.96 | Up $0.12 | $52.10 | $51.79 | 6,300 |
| 12:49 PM | $51.84 | Up $0.00 | $51.84 | $51.84 | 100 |
| 12:48 PM | $51.84 | Up $0.06 | $51.99 | $51.80 | 2,900 |
| 12:47 PM | $51.78 | Up $0.05 | $51.78 | $51.77 | 800 |
| 12:46 PM | $51.73 | Up $0.07 | $51.77 | $51.62 | 3,300 |
| 12:45 PM | $51.66 | Down $ -0.05 | $51.66 | $51.56 | 2,100 |
| 12:44 PM | $51.70 | Up $0.19 | $51.70 | $51.53 | 3,300 |
| 12:43 PM | $51.51 | Up $0.09 | $51.51 | $51.37 | 1,000 |
| 12:42 PM | $51.42 | Up $0.08 | $51.42 | $51.42 | 100 |
| 12:41 PM | $51.34 | Up $0.05 | $51.34 | $51.33 | 1,700 |
| 12:40 PM | $51.29 | Down $ -0.01 | $51.31 | $51.24 | 2,000 |
| 12:39 PM | $51.30 | Down $ -0.20 | $51.44 | $51.30 | 3,800 |
| 12:38 PM | $51.50 | Up $0.04 | $51.50 | $51.41 | 1,600 |
| 12:37 PM | $51.46 | Up $0.10 | $51.46 | $51.40 | 4,000 |
| 12:36 PM | $51.36 | Down $ -0.08 | $51.40 | $51.35 | 600 |
| 12:34 PM | $51.44 | Up $0.21 | $51.44 | $51.24 | 4,500 |
| 12:34 PM | $51.44 | Up $0.00 | $51.44 | $51.24 | 0 |
| 12:33 PM | $51.23 | Up $0.00 | $51.23 | $51.23 | 100 |
| 12:32 PM | $51.23 | Down $ -0.05 | $51.24 | $51.20 | 4,700 |
| 12:30 PM | $51.28 | Up $0.02 | $51.38 | $51.25 | 5,500 |
| 12:30 PM | $51.28 | Up $0.00 | $51.38 | $51.25 | 0 |
| 12:29 PM | $51.26 | Down $ -0.18 | $51.38 | $51.20 | 3,500 |
| 12:28 PM | $51.44 | Up $0.20 | $51.53 | $51.24 | 8,200 |
| 12:27 PM | $51.24 | Up $0.01 | $51.25 | $51.19 | 4,600 |
| 12:26 PM | $51.24 | Down $ -0.01 | $51.25 | $51.24 | 500 |
| 12:25 PM | $51.24 | Up $0.04 | $51.24 | $51.18 | 2,500 |
| 12:24 PM | $51.20 | Down $ -0.01 | $51.30 | $51.20 | 4,400 |
| 12:22 PM | $51.21 | Up $0.14 | $51.25 | $51.14 | 1,400 |
| 12:22 PM | $51.21 | Up $0.00 | $51.25 | $51.14 | 0 |
| 12:20 PM | $51.07 | Up $0.07 | $51.07 | $50.98 | 1,800 |
| 12:20 PM | $51.07 | Up $0.00 | $51.07 | $50.98 | 0 |
| 12:19 PM | $51.00 | Down $ -0.18 | $51.14 | $51.00 | 2,600 |
| 12:17 PM | $51.18 | Up $0.11 | $51.18 | $51.13 | 400 |
| 12:17 PM | $51.18 | Up $0.00 | $51.18 | $51.13 | 0 |
| 12:16 PM | $51.07 | Down $ -0.35 | $51.47 | $51.07 | 6,200 |
| 12:15 PM | $51.42 | Up $0.42 | $51.47 | $51.04 | 3,900 |
| 12:14 PM | $51.00 | Down $ -0.63 | $51.64 | $51.00 | 8,600 |
| 12:12 PM | $51.63 | Up $0.18 | $51.70 | $51.46 | 3,500 |
| 12:12 PM | $51.63 | Up $0.00 | $51.70 | $51.46 | 0 |
| 12:10 PM | $51.45 | Up $0.03 | $51.45 | $51.37 | 300 |
| 12:10 PM | $51.45 | Up $0.00 | $51.45 | $51.37 | 0 |
| 12:09 PM | $51.42 | Down $ -0.06 | $51.51 | $51.42 | 4,600 |
| 12:08 PM | $51.48 | Down $ -0.05 | $51.48 | $51.48 | 100 |
| 12:07 PM | $51.53 | Up $0.00 | $51.55 | $51.52 | 1,000 |
| 12:06 PM | $51.53 | Down $ -0.30 | $51.82 | $51.53 | 2,200 |
| 12:05 PM | $51.83 | Up $0.10 | $51.83 | $51.75 | 4,000 |
| 12:04 PM | $51.73 | Down $ -0.09 | $51.73 | $51.73 | 100 |
| 12:03 PM | $51.82 | Down $ -0.07 | $51.88 | $51.81 | 1,100 |
| 12:02 PM | $51.89 | Down $ -0.04 | $51.89 | $51.86 | 1,100 |
| 12:01 PM | $51.93 | Down $ -0.07 | $52.01 | $51.93 | 1,000 |
| 12:00 PM | $52.00 | Up $0.25 | $52.00 | $51.70 | 6,500 |
| 11:59 AM | $51.75 | Up $0.18 | $51.78 | $51.58 | 7,000 |
| 11:58 AM | $51.57 | Up $0.05 | $51.57 | $51.45 | 1,900 |
| 11:57 AM | $51.52 | Down $ -0.13 | $51.61 | $51.52 | 1,900 |
| 11:56 AM | $51.65 | Up $0.05 | $51.77 | $51.53 | 16,100 |
| 11:55 AM | $51.60 | Up $0.10 | $51.65 | $51.55 | 5,200 |
| 11:54 AM | $51.50 | Down $ -0.08 | $51.60 | $51.43 | 7,200 |
| 11:53 AM | $51.58 | Up $0.11 | $51.58 | $51.43 | 2,500 |
| 11:52 AM | $51.47 | Down $ -0.12 | $51.60 | $51.45 | 7,800 |
| 11:51 AM | $51.59 | Up $0.01 | $51.59 | $51.59 | 300 |
| 11:50 AM | $51.58 | Up $0.02 | $51.60 | $51.54 | 1,400 |
| 11:49 AM | $51.56 | Up $0.07 | $51.65 | $51.54 | 3,000 |
| 11:48 AM | $51.49 | Down $ -0.09 | $51.75 | $51.31 | 3,500 |
| 11:47 AM | $51.58 | Up $0.12 | $51.58 | $51.48 | 1,100 |
| 11:46 AM | $51.46 | Up $0.15 | $51.46 | $51.33 | 3,100 |
| 11:45 AM | $51.31 | Up $0.00 | $51.40 | $51.26 | 6,900 |
| 11:43 AM | $51.31 | Down $ -0.04 | $51.32 | $50.95 | 3,900 |
| 11:43 AM | $51.31 | Up $0.00 | $51.32 | $50.95 | 0 |
| 11:42 AM | $51.36 | Down $ -0.11 | $51.50 | $51.36 | 600 |
| 11:41 AM | $51.46 | Down $ -0.03 | $51.53 | $51.46 | 800 |
| 11:39 AM | $51.49 | Down $ -0.03 | $51.66 | $51.45 | 4,400 |
| 11:39 AM | $51.49 | Up $0.00 | $51.66 | $51.45 | 0 |
| 11:38 AM | $51.52 | Down $ -0.19 | $51.63 | $51.52 | 600 |
| 11:37 AM | $51.71 | Down $ -0.15 | $51.86 | $51.67 | 3,000 |
| 11:36 AM | $51.86 | Down $ -0.01 | $51.86 | $51.86 | 100 |
| 11:35 AM | $51.87 | Up $0.28 | $51.93 | $51.70 | 5,600 |
| 11:34 AM | $51.59 | Down $ -0.03 | $51.77 | $51.55 | 3,500 |
| 11:33 AM | $51.62 | Down $ -0.20 | $51.73 | $51.57 | 2,000 |
| 11:32 AM | $51.82 | Up $0.54 | $51.82 | $51.36 | 9,900 |
| 11:31 AM | $51.28 | Up $0.08 | $51.29 | $50.99 | 2,500 |
| 11:30 AM | $51.20 | Up $0.09 | $51.22 | $51.10 | 3,200 |
| 11:29 AM | $51.11 | Down $ -0.14 | $51.20 | $51.00 | 1,000 |
| 11:28 AM | $51.25 | Down $ -0.11 | $51.31 | $51.24 | 600 |
| 11:27 AM | $51.36 | Up $0.00 | $51.48 | $51.36 | 1,600 |
| 11:26 AM | $51.36 | Up $0.41 | $51.36 | $50.95 | 6,300 |
| 11:25 AM | $50.95 | Up $0.07 | $50.95 | $50.93 | 400 |
| 11:24 AM | $50.88 | Up $0.02 | $51.00 | $50.88 | 1,600 |
| 11:23 AM | $50.86 | Up $0.26 | $50.86 | $50.60 | 1,000 |
| 11:22 AM | $50.60 | Up $0.11 | $50.60 | $50.49 | 1,400 |
| 11:21 AM | $50.49 | Up $0.05 | $50.49 | $50.41 | 6,200 |
| 11:20 AM | $50.44 | Down $ -0.17 | $50.66 | $50.34 | 3,700 |
| 11:19 AM | $50.61 | Down $ -0.14 | $50.69 | $50.55 | 2,700 |
| 11:18 AM | $50.75 | Down $ -0.16 | $51.00 | $50.75 | 10,900 |
| 11:17 AM | $50.91 | Up $0.09 | $50.91 | $50.72 | 3,900 |
| 11:16 AM | $50.82 | Up $0.11 | $50.82 | $50.70 | 2,100 |
| 11:15 AM | $50.71 | Up $0.01 | $50.72 | $50.62 | 2,000 |
| 11:14 AM | $50.70 | Up $0.22 | $50.70 | $50.44 | 7,400 |
| 11:13 AM | $50.48 | Up $0.05 | $50.49 | $50.45 | 600 |
| 11:12 AM | $50.43 | Down $ -0.05 | $50.53 | $50.37 | 2,300 |
| 11:11 AM | $50.48 | Up $0.30 | $50.50 | $50.24 | 4,100 |
| 11:10 AM | $50.18 | Down $ -0.07 | $50.28 | $50.18 | 1,100 |
| 11:09 AM | $50.25 | Up $0.12 | $50.32 | $50.14 | 1,400 |
| 11:08 AM | $50.13 | Up $0.09 | $50.13 | $50.00 | 3,200 |
| 11:07 AM | $50.05 | Down $ -0.23 | $50.30 | $50.00 | 4,100 |
| 11:06 AM | $50.28 | Up $0.00 | $50.28 | $50.28 | 200 |
| 11:05 AM | $50.27 | Down $ -0.03 | $50.44 | $50.26 | 4,800 |
| 11:04 AM | $50.30 | Up $0.03 | $50.31 | $50.25 | 2,100 |
| 11:03 AM | $50.27 | Up $0.14 | $50.32 | $50.20 | 4,800 |
| 11:02 AM | $50.13 | Up $0.15 | $50.23 | $50.04 | 3,100 |
| 11:01 AM | $49.99 | Down $ -0.08 | $50.03 | $49.99 | 400 |
| 11:00 AM | $50.06 | Up $0.16 | $50.12 | $49.93 | 3,700 |
| 10:59 AM | $49.90 | Up $0.10 | $49.92 | $49.80 | 1,900 |
| 10:58 AM | $49.80 | Down $ -0.09 | $49.90 | $49.80 | 2,000 |
| 10:57 AM | $49.89 | Up $0.16 | $50.00 | $49.73 | 12,100 |
| 10:56 AM | $49.73 | Down $ -0.51 | $50.24 | $49.61 | 9,100 |
| 10:55 AM | $50.24 | Up $0.05 | $50.24 | $50.24 | 100 |
| 10:54 AM | $50.19 | Down $ -0.11 | $50.34 | $50.12 | 4,000 |
| 10:53 AM | $50.30 | Down $ -0.05 | $50.30 | $50.25 | 600 |
| 10:52 AM | $50.35 | Up $0.02 | $50.37 | $50.25 | 1,600 |
| 10:51 AM | $50.33 | Up $0.36 | $50.33 | $49.93 | 4,800 |
| 10:50 AM | $49.97 | Down $ -0.05 | $50.13 | $49.97 | 3,200 |
| 10:49 AM | $50.02 | Down $ -0.03 | $50.06 | $50.02 | 200 |
| 10:48 AM | $50.06 | Up $0.06 | $50.06 | $50.06 | 300 |
| 10:47 AM | $49.99 | Down $ -0.15 | $50.16 | $49.90 | 8,000 |
| 10:46 AM | $50.14 | Up $0.10 | $50.17 | $50.04 | 2,800 |
| 10:45 AM | $50.04 | Down $ -0.07 | $50.13 | $49.95 | 5,900 |
| 10:44 AM | $50.11 | Up $0.02 | $50.28 | $50.07 | 4,300 |
| 10:43 AM | $50.09 | Down $ -0.07 | $50.21 | $49.93 | 9,200 |
| 10:42 AM | $50.16 | Down $ -0.04 | $50.16 | $50.11 | 900 |
| 10:41 AM | $50.20 | Down $ -0.19 | $50.39 | $50.15 | 1,900 |
| 10:40 AM | $50.39 | Up $0.03 | $50.39 | $50.31 | 800 |
| 10:39 AM | $50.36 | Down $ -0.06 | $50.36 | $50.36 | 100 |
| 10:38 AM | $50.42 | Down $ -0.14 | $50.52 | $50.36 | 2,600 |
| 10:37 AM | $50.56 | Up $0.42 | $50.56 | $50.09 | 4,400 |
| 10:36 AM | $50.14 | Up $0.00 | $50.18 | $50.06 | 4,300 |
| 10:35 AM | $50.14 | Down $ -0.02 | $50.22 | $50.14 | 700 |
| 10:34 AM | $50.16 | Down $ -0.01 | $50.18 | $50.07 | 3,500 |
| 10:33 AM | $50.17 | Down $ -0.06 | $50.17 | $50.12 | 200 |
| 10:32 AM | $50.23 | Down $ -0.02 | $50.26 | $50.23 | 1,000 |
| 10:31 AM | $50.25 | Down $ -0.15 | $50.44 | $50.25 | 1,500 |
| 10:30 AM | $50.40 | Up $0.29 | $50.40 | $50.15 | 4,000 |
| 10:29 AM | $50.11 | Down $ -0.06 | $50.23 | $50.11 | 900 |
| 10:28 AM | $50.17 | Down $ -0.38 | $50.52 | $50.11 | 3,400 |
| 10:27 AM | $50.55 | Down $ -0.11 | $50.90 | $50.40 | 10,300 |
| 10:26 AM | $50.66 | Up $0.04 | $50.66 | $50.61 | 600 |
| 10:25 AM | $50.62 | Up $0.04 | $50.62 | $50.50 | 3,200 |
| 10:24 AM | $50.58 | Down $ -0.15 | $50.70 | $50.53 | 4,900 |
| 10:23 AM | $50.73 | Down $ -0.01 | $50.73 | $50.68 | 2,900 |
| 10:22 AM | $50.74 | Up $0.28 | $50.74 | $50.52 | 1,900 |
| 10:21 AM | $50.46 | Down $ -0.34 | $50.81 | $50.46 | 6,100 |
| 10:20 AM | $50.80 | Down $ -0.19 | $50.95 | $50.80 | 4,100 |
| 10:19 AM | $50.99 | Down $ -0.10 | $51.06 | $50.90 | 3,400 |
| 10:18 AM | $51.09 | Up $0.17 | $51.11 | $50.86 | 6,500 |
| 10:17 AM | $50.92 | Down $ -0.05 | $51.03 | $50.85 | 4,200 |
| 10:16 AM | $50.97 | Up $0.07 | $51.01 | $50.72 | 11,100 |
| 10:15 AM | $50.90 | Down $ -0.19 | $51.11 | $50.90 | 1,700 |
| 10:14 AM | $51.09 | Up $0.11 | $51.22 | $50.93 | 8,700 |
| 10:13 AM | $50.98 | Up $0.07 | $51.04 | $50.80 | 3,100 |
| 10:12 AM | $50.91 | Up $0.16 | $51.04 | $50.85 | 5,700 |
| 10:11 AM | $50.75 | Up $0.08 | $50.85 | $50.67 | 5,000 |
| 10:10 AM | $50.67 | Up $0.11 | $50.67 | $50.55 | 2,800 |
| 10:09 AM | $50.56 | Down $ -0.19 | $50.75 | $50.50 | 5,900 |
| 10:08 AM | $50.75 | Down $ -0.03 | $50.90 | $50.75 | 2,500 |
| 10:07 AM | $50.78 | Down $ -0.22 | $50.95 | $50.78 | 1,700 |
| 10:06 AM | $51.00 | Up $0.07 | $51.00 | $50.80 | 3,000 |
| 10:05 AM | $50.93 | Down $ -0.12 | $51.16 | $50.89 | 6,900 |
| 10:04 AM | $51.05 | Down $ -0.18 | $51.56 | $51.05 | 9,500 |
| 10:03 AM | $51.23 | Up $0.44 | $51.23 | $50.68 | 5,000 |
| 10:02 AM | $50.79 | Down $ -0.10 | $51.01 | $50.75 | 8,700 |
| 10:01 AM | $50.89 | Up $0.14 | $50.96 | $50.62 | 17,900 |
| 10:00 AM | $50.75 | Up $0.20 | $51.29 | $50.64 | 7,700 |
| 09:59 AM | $50.55 | Down $ -0.07 | $50.76 | $50.55 | 9,400 |
| 09:58 AM | $50.62 | Up $0.62 | $50.71 | $49.91 | 6,700 |
| 09:57 AM | $50.00 | Up $0.26 | $50.36 | $49.85 | 14,200 |
| 09:56 AM | $49.74 | Up $0.02 | $49.89 | $49.44 | 8,800 |
| 09:55 AM | $49.72 | Up $0.56 | $49.81 | $49.14 | 11,700 |
| 09:54 AM | $49.16 | Down $ -0.18 | $49.28 | $48.90 | 5,600 |
| 09:53 AM | $49.34 | Up $0.00 | $49.34 | $49.16 | 1,800 |
| 09:52 AM | $49.34 | Up $0.09 | $49.40 | $48.85 | 19,600 |
| 09:51 AM | $49.25 | Down $ -0.58 | $49.77 | $49.01 | 16,000 |
| 09:50 AM | $49.83 | Down $ -0.30 | $50.25 | $49.74 | 4,600 |
| 09:49 AM | $50.13 | Up $0.44 | $50.25 | $49.70 | 7,000 |
| 09:48 AM | $49.69 | Down $ -0.15 | $49.80 | $49.50 | 7,700 |
| 09:47 AM | $49.84 | Down $ -0.86 | $50.76 | $49.84 | 23,500 |
| 09:46 AM | $50.70 | Down $ -0.18 | $50.94 | $50.68 | 4,200 |
| 09:45 AM | $50.88 | Up $0.11 | $51.00 | $50.72 | 2,500 |
| 09:44 AM | $50.77 | Up $0.32 | $50.83 | $50.48 | 5,200 |
| 09:43 AM | $50.45 | Down $ -0.37 | $51.03 | $50.45 | 11,200 |
| 09:42 AM | $50.82 | Up $0.17 | $50.89 | $50.50 | 4,200 |
| 09:41 AM | $50.65 | Down $ -0.04 | $50.76 | $50.25 | 7,000 |
| 09:40 AM | $50.69 | Down $ -0.11 | $50.96 | $50.25 | 12,300 |
| 09:39 AM | $50.80 | Down $ -0.93 | $51.50 | $50.72 | 8,500 |
| 09:38 AM | $51.73 | Up $0.67 | $51.74 | $50.74 | 11,200 |
| 09:37 AM | $51.06 | Down $ -0.53 | $51.21 | $50.54 | 5,600 |
| 09:36 AM | $51.59 | Down $ -1.16 | $52.75 | $51.37 | 18,200 |
| 09:35 AM | $52.75 | Up $0.14 | $52.79 | $52.34 | 8,600 |
| 09:34 AM | $52.61 | Up $0.17 | $53.00 | $51.94 | 6,300 |
| 09:33 AM | $52.44 | Down $ -0.52 | $53.27 | $51.81 | 12,400 |
| 09:32 AM | $52.96 | Up $5.22 | $53.50 | $52.00 | 58,000 |
| Previous close | $47.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/05/2026 | $74.86 | $76.75 | $76.75 | $72.79 | 540,500 |
| 27/05/2026 | $77.01 | $78.39 | $78.74 | $76.68 | 226,800 |
| 26/05/2026 | $77.50 | $76.65 | $77.54 | $76.44 | 306,600 |
| 25/05/2026 | $76.53 | $77.22 | $77.40 | $76.23 | 60,400 |
| 22/05/2026 | $74.00 | $74.20 | $74.90 | $73.50 | 266,200 |
| 21/05/2026 | $74.75 | $73.99 | $75.30 | $72.96 | 345,100 |
| 20/05/2026 | $74.67 | $75.70 | $76.06 | $74.27 | 225,500 |
| 19/05/2026 | $75.20 | $76.46 | $77.69 | $75.00 | 346,700 |
| 15/05/2026 | $80.26 | $82.77 | $83.09 | $80.10 | 432,100 |
| 14/05/2026 | $88.34 | $90.90 | $90.90 | $88.01 | 118,400 |
| 13/05/2026 | $89.93 | $86.25 | $90.25 | $86.16 | 114,300 |
| 12/05/2026 | $89.66 | $89.80 | $90.74 | $87.72 | 159,100 |
| 11/05/2026 | $89.84 | $89.81 | $91.67 | $87.84 | 217,000 |
| 08/05/2026 | $96.00 | $96.72 | $97.76 | $95.45 | 299,500 |
| 07/05/2026 | $93.06 | $93.49 | $93.59 | $90.42 | 195,300 |
| 06/05/2026 | $92.51 | $89.67 | $94.14 | $88.93 | 392,300 |
| 05/05/2026 | $86.40 | $87.06 | $87.53 | $86.00 | 217,400 |
Graphs are not available, please refer to the detailed table