Find a quote
ELI LILLY CDR (CAD HEDGED)
40.68 Up 0.22 (0.54 %)
Delayed : 2026/06/05 17:40:00
- Previous close $40.46
- Opening $41.10
- Today High $41.89
- Today Low $40.66
- Price Bid $40.57
- Price Ask $40.57
- 52 Weeks High $41.89
- 52 Weeks Low $30.67
- Size Bid 1
- Size Ask 1
- Volume 155,318
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $40.68 | Down $ -0.07 | $40.68 | $40.68 | 700 |
| 03:58 PM | $40.75 | Up $0.02 | $40.75 | $40.74 | 1,500 |
| 03:53 PM | $40.73 | Down $ -0.01 | $40.73 | $40.73 | 1,300 |
| 03:53 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 03:53 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 03:53 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 03:53 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 03:52 PM | $40.74 | Up $0.03 | $40.74 | $40.73 | 2,600 |
| 03:50 PM | $40.71 | Up $0.03 | $40.71 | $40.66 | 13,400 |
| 03:50 PM | $40.71 | Up $0.00 | $40.71 | $40.66 | 0 |
| 03:49 PM | $40.68 | Down $ -0.06 | $40.68 | $40.68 | 2,100 |
| 03:46 PM | $40.74 | Down $ -0.01 | $40.74 | $40.74 | 300 |
| 03:46 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 03:46 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 03:45 PM | $40.75 | Up $0.00 | $40.75 | $40.75 | 700 |
| 03:44 PM | $40.75 | Down $ -0.03 | $40.75 | $40.75 | 100 |
| 03:42 PM | $40.78 | Up $0.05 | $40.78 | $40.74 | 300 |
| 03:42 PM | $40.78 | Up $0.00 | $40.78 | $40.74 | 0 |
| 03:41 PM | $40.73 | Down $ -0.10 | $40.73 | $40.73 | 100 |
| 03:38 PM | $40.83 | Up $0.05 | $40.83 | $40.83 | 500 |
| 03:38 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 03:38 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 03:37 PM | $40.78 | Down $ -0.02 | $40.78 | $40.78 | 100 |
| 03:36 PM | $40.80 | Up $0.08 | $40.80 | $40.80 | 500 |
| 03:33 PM | $40.72 | Up $0.03 | $40.75 | $40.70 | 2,100 |
| 03:33 PM | $40.72 | Up $0.00 | $40.75 | $40.70 | 0 |
| 03:33 PM | $40.72 | Up $0.00 | $40.75 | $40.70 | 0 |
| 03:32 PM | $40.69 | Down $ -0.16 | $40.71 | $40.69 | 5,200 |
| 03:28 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 2,400 |
| 03:28 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:28 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:28 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:21 PM | $40.85 | Up $0.04 | $40.85 | $40.85 | 500 |
| 03:21 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:21 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:21 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:21 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:21 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:21 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:20 PM | $40.81 | Up $0.02 | $40.81 | $40.81 | 500 |
| 03:19 PM | $40.79 | Down $ -0.01 | $40.79 | $40.79 | 500 |
| 03:18 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 100 |
| 03:17 PM | $40.80 | Down $ -0.09 | $40.80 | $40.78 | 900 |
| 03:08 PM | $40.89 | Down $ -0.04 | $40.89 | $40.89 | 1,500 |
| 03:08 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:08 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:08 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:08 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:08 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:08 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:08 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:08 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:06 PM | $40.93 | Up $0.07 | $40.93 | $40.93 | 300 |
| 03:06 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 03:04 PM | $40.86 | Up $0.05 | $40.86 | $40.86 | 300 |
| 03:04 PM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 03:02 PM | $40.81 | Down $ -0.18 | $40.81 | $40.81 | 100 |
| 03:02 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 03:00 PM | $40.99 | Up $0.01 | $40.99 | $40.99 | 200 |
| 03:00 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 02:57 PM | $40.98 | Down $ -0.04 | $40.98 | $40.98 | 200 |
| 02:57 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 02:57 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 02:51 PM | $41.02 | Down $ -0.04 | $41.02 | $41.02 | 100 |
| 02:51 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 02:51 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 02:51 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 02:51 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 02:51 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 02:50 PM | $41.06 | Down $ -0.15 | $41.06 | $41.06 | 500 |
| 02:44 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 400 |
| 02:44 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 02:44 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 02:44 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 02:44 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 02:44 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 02:39 PM | $41.21 | Up $0.08 | $41.21 | $41.21 | 1,300 |
| 02:39 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 02:39 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 02:39 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 02:39 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 02:34 PM | $41.13 | Down $ -0.01 | $41.13 | $41.13 | 100 |
| 02:34 PM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 02:34 PM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 02:34 PM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 02:34 PM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 02:32 PM | $41.14 | Up $0.05 | $41.14 | $41.14 | 1,200 |
| 02:32 PM | $41.14 | Up $0.00 | $41.14 | $41.14 | 0 |
| 02:30 PM | $41.09 | Down $ -0.15 | $41.09 | $41.09 | 400 |
| 02:30 PM | $41.09 | Up $0.00 | $41.09 | $41.09 | 0 |
| 02:00 PM | $41.24 | Down $ -0.01 | $41.24 | $41.24 | 300 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 02:00 PM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 01:51 PM | $41.25 | Up $0.02 | $41.25 | $41.25 | 100 |
| 01:51 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 01:51 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 01:51 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 01:51 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 01:51 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 01:51 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 01:51 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 01:51 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 01:36 PM | $41.23 | Down $ -0.06 | $41.23 | $41.22 | 400 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:36 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 01:28 PM | $41.29 | Up $0.03 | $41.29 | $41.29 | 200 |
| 01:28 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:28 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:28 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:28 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:28 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:28 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:28 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:26 PM | $41.26 | Down $ -0.02 | $41.26 | $41.26 | 500 |
| 01:26 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 01:18 PM | $41.28 | Up $0.02 | $41.28 | $41.28 | 100 |
| 01:18 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:18 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:18 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:18 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:18 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:18 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:18 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:14 PM | $41.26 | Up $0.04 | $41.26 | $41.26 | 100 |
| 01:14 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 01:14 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 01:14 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 01:09 PM | $41.22 | Down $ -0.04 | $41.22 | $41.22 | 100 |
| 01:09 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:09 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:09 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:09 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:08 PM | $41.26 | Down $ -0.10 | $41.26 | $41.26 | 500 |
| 01:04 PM | $41.36 | Up $0.06 | $41.36 | $41.36 | 400 |
| 01:04 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 01:04 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 01:04 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 01:03 PM | $41.30 | Down $ -0.06 | $41.30 | $41.30 | 7,200 |
| 01:00 PM | $41.36 | Down $ -0.04 | $41.36 | $41.36 | 200 |
| 01:00 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 01:00 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 12:59 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 100 |
| 12:44 PM | $41.40 | Down $ -0.05 | $41.40 | $41.40 | 100 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:44 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:36 PM | $41.45 | Down $ -0.02 | $41.45 | $41.45 | 1,300 |
| 12:36 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:36 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:36 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:36 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:36 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:36 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:36 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:35 PM | $41.47 | Up $0.01 | $41.47 | $41.47 | 100 |
| 12:33 PM | $41.46 | Down $ -0.04 | $41.48 | $41.46 | 2,000 |
| 12:33 PM | $41.46 | Up $0.00 | $41.48 | $41.46 | 0 |
| 12:32 PM | $41.50 | Down $ -0.08 | $41.50 | $41.50 | 200 |
| 12:25 PM | $41.58 | Up $0.05 | $41.58 | $41.58 | 600 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:22 PM | $41.53 | Up $0.08 | $41.53 | $41.53 | 300 |
| 12:22 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 12:22 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 12:19 PM | $41.45 | Up $0.06 | $41.45 | $41.45 | 600 |
| 12:19 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:19 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:15 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 200 |
| 12:15 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 12:15 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 12:15 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 12:11 PM | $41.39 | Down $ -0.21 | $41.39 | $41.39 | 300 |
| 12:11 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 12:11 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 12:11 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 12:08 PM | $41.60 | Down $ -0.05 | $41.61 | $41.60 | 1,500 |
| 12:08 PM | $41.60 | Up $0.00 | $41.61 | $41.60 | 0 |
| 12:08 PM | $41.60 | Up $0.00 | $41.61 | $41.60 | 0 |
| 12:07 PM | $41.65 | Up $0.05 | $41.65 | $41.65 | 100 |
| 12:05 PM | $41.60 | Down $ -0.14 | $41.64 | $41.60 | 700 |
| 12:05 PM | $41.60 | Up $0.00 | $41.64 | $41.60 | 0 |
| 11:53 AM | $41.74 | Down $ -0.04 | $41.74 | $41.74 | 900 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:53 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:48 AM | $41.78 | Down $ -0.01 | $41.78 | $41.78 | 1,400 |
| 11:48 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 11:48 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 11:48 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 11:48 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 11:46 AM | $41.79 | Up $0.05 | $41.79 | $41.75 | 400 |
| 11:46 AM | $41.79 | Up $0.00 | $41.79 | $41.75 | 0 |
| 11:39 AM | $41.74 | Down $ -0.01 | $41.74 | $41.74 | 300 |
| 11:39 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:39 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:39 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:39 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:39 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:39 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 11:38 AM | $41.75 | Down $ -0.04 | $41.75 | $41.75 | 1,800 |
| 11:37 AM | $41.79 | Up $0.03 | $41.79 | $41.79 | 200 |
| 11:35 AM | $41.76 | Down $ -0.01 | $41.81 | $41.76 | 1,800 |
| 11:35 AM | $41.76 | Up $0.00 | $41.81 | $41.76 | 0 |
| 11:32 AM | $41.77 | Down $ -0.12 | $41.77 | $41.77 | 100 |
| 11:32 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:32 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:28 AM | $41.89 | Up $0.07 | $41.89 | $41.85 | 1,000 |
| 11:28 AM | $41.89 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:28 AM | $41.89 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:28 AM | $41.89 | Up $0.00 | $41.89 | $41.85 | 0 |
| 11:27 AM | $41.82 | Up $0.07 | $41.82 | $41.80 | 200 |
| 11:26 AM | $41.75 | Up $0.09 | $41.75 | $41.75 | 1,300 |
| 11:21 AM | $41.66 | Up $0.02 | $41.66 | $41.66 | 1,000 |
| 11:21 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 11:21 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 11:21 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 11:21 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 11:20 AM | $41.64 | Up $0.00 | $41.66 | $41.64 | 900 |
| 11:18 AM | $41.64 | Up $0.06 | $41.64 | $41.64 | 800 |
| 11:18 AM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 11:17 AM | $41.58 | Down $ -0.09 | $41.60 | $41.58 | 10,400 |
| 11:11 AM | $41.67 | Up $0.02 | $41.67 | $41.67 | 500 |
| 11:11 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 11:11 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 11:11 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 11:11 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 11:11 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 11:10 AM | $41.65 | Down $ -0.15 | $41.65 | $41.65 | 1,300 |
| 11:05 AM | $41.80 | Up $0.04 | $41.80 | $41.80 | 200 |
| 11:05 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:05 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:05 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:05 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:03 AM | $41.76 | Up $0.08 | $41.76 | $41.68 | 1,100 |
| 11:03 AM | $41.76 | Up $0.00 | $41.76 | $41.68 | 0 |
| 11:02 AM | $41.68 | Down $ -0.09 | $41.68 | $41.65 | 300 |
| 10:56 AM | $41.77 | Down $ -0.03 | $41.77 | $41.77 | 300 |
| 10:56 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 10:56 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 10:56 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 10:56 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 10:56 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 10:55 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 1,300 |
| 10:54 AM | $41.80 | Up $0.10 | $41.80 | $41.80 | 300 |
| 10:52 AM | $41.70 | Down $ -0.01 | $41.70 | $41.70 | 2,400 |
| 10:52 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 10:48 AM | $41.71 | Down $ -0.04 | $41.71 | $41.71 | 600 |
| 10:48 AM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 10:48 AM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 10:48 AM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 10:47 AM | $41.75 | Up $0.05 | $41.75 | $41.68 | 1,600 |
| 10:46 AM | $41.70 | Down $ -0.03 | $41.70 | $41.70 | 1,700 |
| 10:45 AM | $41.73 | Up $0.03 | $41.73 | $41.73 | 200 |
| 10:43 AM | $41.70 | Up $0.06 | $41.70 | $41.65 | 3,100 |
| 10:43 AM | $41.70 | Up $0.00 | $41.70 | $41.65 | 0 |
| 10:42 AM | $41.64 | Up $0.00 | $41.64 | $41.64 | 100 |
| 10:39 AM | $41.64 | Up $0.02 | $41.64 | $41.64 | 100 |
| 10:39 AM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 10:39 AM | $41.64 | Up $0.00 | $41.64 | $41.64 | 0 |
| 10:37 AM | $41.62 | Up $0.07 | $41.62 | $41.62 | 300 |
| 10:37 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:36 AM | $41.55 | Down $ -0.05 | $41.55 | $41.55 | 1,300 |
| 10:35 AM | $41.60 | Down $ -0.05 | $41.60 | $41.60 | 1,000 |
| 10:33 AM | $41.65 | Up $0.03 | $41.65 | $41.65 | 100 |
| 10:33 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 10:32 AM | $41.62 | Up $0.05 | $41.63 | $41.59 | 6,100 |
| 10:30 AM | $41.57 | Up $0.12 | $41.60 | $41.54 | 1,600 |
| 10:30 AM | $41.57 | Up $0.00 | $41.60 | $41.54 | 0 |
| 10:29 AM | $41.45 | Down $ -0.03 | $41.45 | $41.45 | 200 |
| 10:28 AM | $41.48 | Down $ -0.02 | $41.50 | $41.48 | 600 |
| 10:26 AM | $41.50 | Up $0.05 | $41.50 | $41.49 | 1,300 |
| 10:26 AM | $41.50 | Up $0.00 | $41.50 | $41.49 | 0 |
| 10:25 AM | $41.45 | Up $0.02 | $41.45 | $41.45 | 100 |
| 10:24 AM | $41.43 | Up $0.10 | $41.43 | $41.43 | 200 |
| 10:22 AM | $41.33 | Up $0.00 | $41.33 | $41.33 | 300 |
| 10:22 AM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 10:21 AM | $41.33 | Up $0.02 | $41.33 | $41.33 | 100 |
| 10:20 AM | $41.31 | Down $ -0.08 | $41.31 | $41.31 | 300 |
| 10:11 AM | $41.39 | Up $0.01 | $41.39 | $41.39 | 300 |
| 10:11 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 10:11 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 10:11 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 10:11 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 10:11 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 10:11 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 10:11 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 10:11 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 10:10 AM | $41.38 | Up $0.14 | $41.38 | $41.32 | 2,000 |
| 10:07 AM | $41.24 | Down $ -0.11 | $41.24 | $41.24 | 600 |
| 10:07 AM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 10:07 AM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 10:05 AM | $41.35 | Down $ -0.06 | $41.35 | $41.34 | 800 |
| 10:05 AM | $41.35 | Up $0.00 | $41.35 | $41.34 | 0 |
| 10:03 AM | $41.41 | Up $0.25 | $41.41 | $41.41 | 400 |
| 10:03 AM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 10:00 AM | $41.16 | Down $ -0.04 | $41.19 | $41.16 | 900 |
| 10:00 AM | $41.16 | Up $0.00 | $41.19 | $41.16 | 0 |
| 10:00 AM | $41.16 | Up $0.00 | $41.19 | $41.16 | 0 |
| 09:59 AM | $41.20 | Up $0.05 | $41.20 | $41.20 | 1,000 |
| 09:58 AM | $41.15 | Down $ -0.11 | $41.33 | $41.15 | 2,600 |
| 09:57 AM | $41.26 | Down $ -0.04 | $41.26 | $41.26 | 100 |
| 09:56 AM | $41.30 | Up $0.12 | $41.30 | $41.27 | 700 |
| 09:54 AM | $41.18 | Up $0.05 | $41.18 | $41.12 | 4,300 |
| 09:54 AM | $41.18 | Up $0.00 | $41.18 | $41.12 | 0 |
| 09:51 AM | $41.13 | Up $0.06 | $41.13 | $41.13 | 600 |
| 09:51 AM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 09:51 AM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 09:50 AM | $41.07 | Up $0.05 | $41.07 | $41.07 | 200 |
| 09:48 AM | $41.02 | Down $ -0.11 | $41.02 | $41.02 | 200 |
| 09:48 AM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 09:47 AM | $41.13 | Up $0.20 | $41.13 | $41.07 | 700 |
| 09:43 AM | $40.93 | Down $ -0.07 | $40.93 | $40.93 | 900 |
| 09:43 AM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 09:43 AM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 09:43 AM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 09:41 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 100 |
| 09:41 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 09:40 AM | $41.00 | Up $0.02 | $41.00 | $41.00 | 100 |
| 09:39 AM | $40.98 | Down $ -0.05 | $40.98 | $40.98 | 400 |
| 09:38 AM | $41.03 | Up $0.12 | $41.03 | $40.88 | 4,700 |
| 09:37 AM | $40.91 | Down $ -0.19 | $40.92 | $40.91 | 3,200 |
| 09:36 AM | $41.10 | Down $ -0.34 | $41.12 | $41.04 | 900 |
| 09:34 AM | $41.44 | Down $ -0.06 | $41.44 | $41.44 | 1,100 |
| 09:34 AM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 09:33 AM | $41.50 | Up $0.54 | $41.50 | $41.11 | 5,400 |
| 09:32 AM | $40.96 | Down $ -0.09 | $40.97 | $40.96 | 2,500 |
| 09:31 AM | $41.05 | Down $ -0.08 | $41.08 | $41.05 | 2,200 |
| 09:30 AM | $41.13 | Up $0.67 | $41.13 | $41.10 | 3,500 |
| Previous close | $40.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $40.68 | $41.64 | $41.65 | $40.66 | 61,200 |
| 04/06/2026 | $40.46 | $40.90 | $40.97 | $40.30 | 35,400 |
| 03/06/2026 | $39.00 | $39.04 | $39.25 | $38.87 | 10,200 |
| 02/06/2026 | $38.40 | $38.37 | $38.54 | $38.25 | 15,300 |
| 01/06/2026 | $38.96 | $38.87 | $39.00 | $38.58 | 73,200 |
| 29/05/2026 | $39.81 | $39.30 | $39.81 | $39.18 | 27,300 |
| 28/05/2026 | $40.61 | $40.59 | $40.78 | $40.30 | 77,900 |
| 27/05/2026 | $39.09 | $39.00 | $39.15 | $38.87 | 18,800 |
| 26/05/2026 | $38.48 | $38.85 | $38.91 | $38.37 | 33,600 |
| 25/05/2026 | $39.07 | $38.92 | $39.10 | $38.71 | 26,200 |
| 22/05/2026 | $38.37 | $38.20 | $38.50 | $38.19 | 106,600 |
| 21/05/2026 | $37.53 | $37.45 | $37.67 | $37.28 | 15,400 |
| 20/05/2026 | $36.63 | $36.25 | $36.63 | $36.20 | 47,000 |
| 19/05/2026 | $36.76 | $36.44 | $36.76 | $36.36 | 38,500 |
| 15/05/2026 | $36.23 | $36.08 | $36.23 | $35.97 | 13,800 |
| 14/05/2026 | $36.25 | $36.24 | $36.32 | $36.19 | 12,500 |
| 13/05/2026 | $36.53 | $36.15 | $36.80 | $36.15 | 88,300 |
| 12/05/2026 | $35.62 | $35.70 | $35.87 | $35.60 | 49,300 |
| 11/05/2026 | $34.86 | $35.13 | $35.13 | $34.78 | 23,100 |
| 08/05/2026 | $34.20 | $34.26 | $34.48 | $34.15 | 19,800 |
| 07/05/2026 | $35.09 | $34.93 | $35.20 | $34.88 | 14,000 |
| 06/05/2026 | $35.55 | $35.62 | $35.80 | $35.55 | 22,400 |
| 05/05/2026 | $35.61 | $35.36 | $35.70 | $35.36 | 92,500 |
| 04/05/2026 | $34.82 | $34.68 | $35.03 | $34.61 | 68,200 |
| 01/05/2026 | $34.70 | $34.64 | $34.89 | $34.56 | 76,500 |
| 30/04/2026 | $33.70 | $33.71 | $34.00 | $33.54 | 102,900 |
| 29/04/2026 | $30.72 | $30.83 | $30.88 | $30.67 | 45,900 |
| 28/04/2026 | $31.50 | $31.36 | $31.53 | $31.13 | 26,000 |
| 27/04/2026 | $31.31 | $31.83 | $31.83 | $31.29 | 33,600 |
| 24/04/2026 | $31.90 | $31.92 | $31.99 | $31.60 | 54,000 |
Graphs are not available, please refer to the detailed table