Find a quote
MTY FOOD GROUP INC
41.42 Up 0.26 (0.63 %)
Delayed : 2025/06/06 17:40:00
- Previous close $41.16
- Opening $41.40
- Today High $41.53
- Today Low $41.31
- Price Bid $41.33
- Price Ask $41.33
- 52 Weeks High $53.16
- 52 Weeks Low $36.79
- Size Bid 4
- Size Ask 1
- Volume 32,157
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.42 | Up $0.08 | $41.42 | $41.42 | 1,300 |
| 03:59 PM | $41.34 | Down $ -0.01 | $41.35 | $41.34 | 400 |
| 03:58 PM | $41.35 | Up $0.01 | $41.36 | $41.34 | 1,100 |
| 03:57 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 100 |
| 03:56 PM | $41.34 | Down $ -0.09 | $41.44 | $41.34 | 2,400 |
| 03:55 PM | $41.43 | Down $ -0.04 | $41.47 | $41.40 | 1,900 |
| 03:54 PM | $41.47 | Up $0.02 | $41.47 | $41.47 | 100 |
| 03:51 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 100 |
| 03:51 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 03:51 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 03:50 PM | $41.45 | Up $0.03 | $41.45 | $41.45 | 100 |
| 03:47 PM | $41.42 | Down $ -0.05 | $41.42 | $41.42 | 100 |
| 03:47 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:47 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:46 PM | $41.47 | Down $ -0.03 | $41.50 | $41.47 | 5,200 |
| 03:44 PM | $41.50 | Up $0.03 | $41.50 | $41.45 | 200 |
| 03:44 PM | $41.50 | Up $0.00 | $41.50 | $41.45 | 0 |
| 03:37 PM | $41.47 | Up $0.01 | $41.47 | $41.47 | 200 |
| 03:37 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:37 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:37 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:37 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:37 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:37 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:31 PM | $41.46 | Down $ -0.01 | $41.47 | $41.46 | 400 |
| 03:31 PM | $41.46 | Up $0.00 | $41.47 | $41.46 | 0 |
| 03:31 PM | $41.46 | Up $0.00 | $41.47 | $41.46 | 0 |
| 03:31 PM | $41.46 | Up $0.00 | $41.47 | $41.46 | 0 |
| 03:31 PM | $41.46 | Up $0.00 | $41.47 | $41.46 | 0 |
| 03:31 PM | $41.46 | Up $0.00 | $41.47 | $41.46 | 0 |
| 03:30 PM | $41.47 | Up $0.04 | $41.47 | $41.47 | 100 |
| 03:29 PM | $41.43 | Down $ -0.02 | $41.44 | $41.43 | 200 |
| 03:24 PM | $41.45 | Down $ -0.02 | $41.45 | $41.45 | 100 |
| 03:24 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 03:24 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 03:24 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 03:24 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 03:17 PM | $41.47 | Up $0.02 | $41.47 | $41.47 | 100 |
| 03:17 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:17 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:17 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:17 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:17 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:17 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 03:15 PM | $41.45 | Up $0.02 | $41.45 | $41.45 | 200 |
| 03:15 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 03:14 PM | $41.43 | Up $0.00 | $41.43 | $41.43 | 500 |
| 03:13 PM | $41.43 | Down $ -0.01 | $41.43 | $41.43 | 300 |
| 03:05 PM | $41.44 | Up $0.02 | $41.44 | $41.44 | 500 |
| 03:05 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 03:05 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 03:05 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 03:05 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 03:05 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 03:05 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 03:05 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 03:01 PM | $41.42 | Down $ -0.01 | $41.42 | $41.42 | 200 |
| 03:01 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:01 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:01 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 02:45 PM | $41.43 | Down $ -0.02 | $41.45 | $41.43 | 700 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:45 PM | $41.43 | Up $0.00 | $41.45 | $41.43 | 0 |
| 02:40 PM | $41.45 | Down $ -0.01 | $41.45 | $41.44 | 500 |
| 02:40 PM | $41.45 | Up $0.00 | $41.45 | $41.44 | 0 |
| 02:40 PM | $41.45 | Up $0.00 | $41.45 | $41.44 | 0 |
| 02:40 PM | $41.45 | Up $0.00 | $41.45 | $41.44 | 0 |
| 02:40 PM | $41.45 | Up $0.00 | $41.45 | $41.44 | 0 |
| 02:39 PM | $41.46 | Down $ -0.01 | $41.46 | $41.45 | 200 |
| 02:38 PM | $41.47 | Up $0.02 | $41.50 | $41.45 | 2,300 |
| 01:44 PM | $41.45 | Up $0.01 | $41.45 | $41.39 | 400 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:44 PM | $41.45 | Up $0.00 | $41.45 | $41.39 | 0 |
| 01:35 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 100 |
| 01:35 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:35 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:35 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:35 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:35 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:35 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:35 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:35 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:31 PM | $41.44 | Up $0.03 | $41.44 | $41.44 | 100 |
| 01:31 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:31 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:31 PM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 01:10 PM | $41.41 | Down $ -0.01 | $41.41 | $41.41 | 200 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:10 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 01:06 PM | $41.42 | Down $ -0.04 | $41.42 | $41.42 | 300 |
| 01:06 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 01:06 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 01:06 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 12:50 PM | $41.46 | Up $0.12 | $41.46 | $41.46 | 100 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:50 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:25 PM | $41.34 | Down $ -0.07 | $41.34 | $41.34 | 100 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:25 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:17 PM | $41.41 | Up $0.06 | $41.41 | $41.41 | 100 |
| 12:17 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 12:17 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 12:17 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 12:17 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 12:17 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 12:17 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 12:17 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 12:15 PM | $41.35 | Down $ -0.12 | $41.45 | $41.35 | 1,800 |
| 12:15 PM | $41.35 | Up $0.00 | $41.45 | $41.35 | 0 |
| 12:12 PM | $41.47 | Up $0.04 | $41.47 | $41.47 | 200 |
| 12:12 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 12:12 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 12:11 PM | $41.43 | Up $0.02 | $41.44 | $41.43 | 300 |
| 11:53 AM | $41.42 | Up $0.02 | $41.42 | $41.42 | 200 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:53 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 11:49 AM | $41.40 | Up $0.06 | $41.44 | $41.35 | 3,600 |
| 11:49 AM | $41.40 | Up $0.00 | $41.44 | $41.35 | 0 |
| 11:49 AM | $41.40 | Up $0.00 | $41.44 | $41.35 | 0 |
| 11:49 AM | $41.40 | Up $0.00 | $41.44 | $41.35 | 0 |
| 11:19 AM | $41.34 | Up $0.02 | $41.34 | $41.34 | 100 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:19 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:18 AM | $41.32 | Up $0.01 | $41.37 | $41.32 | 900 |
| 10:22 AM | $41.31 | Down $ -0.10 | $41.31 | $41.31 | 100 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:22 AM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 10:20 AM | $41.41 | Down $ -0.01 | $41.46 | $41.41 | 900 |
| 10:20 AM | $41.41 | Up $0.00 | $41.46 | $41.41 | 0 |
| 10:02 AM | $41.42 | Down $ -0.09 | $41.43 | $41.42 | 600 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:02 AM | $41.42 | Up $0.00 | $41.43 | $41.42 | 0 |
| 10:01 AM | $41.51 | Down $ -0.02 | $41.51 | $41.51 | 100 |
| 09:54 AM | $41.53 | Up $0.02 | $41.53 | $41.53 | 100 |
| 09:54 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 09:54 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 09:54 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 09:54 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 09:54 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 09:54 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 09:48 AM | $41.50 | Up $0.13 | $41.50 | $41.50 | 200 |
| 09:48 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 09:48 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 09:48 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 09:48 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 09:48 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 09:33 AM | $41.37 | Down $ -0.03 | $41.40 | $41.37 | 1,300 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:33 AM | $41.37 | Up $0.00 | $41.40 | $41.37 | 0 |
| 09:30 AM | $41.40 | Up $0.24 | $41.40 | $41.40 | 100 |
| 09:30 AM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 09:30 AM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| Previous close | $41.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $41.42 | $41.44 | $41.50 | $41.34 | 23,200 |
| 05/06/2025 | $41.16 | $41.63 | $41.65 | $40.99 | 65,800 |
| 04/06/2025 | $41.66 | $41.59 | $41.73 | $41.27 | 47,600 |
| 03/06/2025 | $42.12 | $42.47 | $42.54 | $42.00 | 18,900 |
| 02/06/2025 | $42.17 | $41.81 | $42.17 | $41.70 | 21,400 |
| 30/05/2025 | $42.82 | $42.51 | $42.84 | $42.38 | 14,800 |
| 29/05/2025 | $42.87 | $42.81 | $43.01 | $42.70 | 7,800 |
| 28/05/2025 | $43.08 | $42.82 | $43.08 | $42.82 | 7,600 |
| 27/05/2025 | $42.83 | $42.87 | $43.01 | $42.77 | 7,500 |
| 26/05/2025 | $42.59 | $41.85 | $42.59 | $41.85 | 5,500 |
| 23/05/2025 | $41.59 | $41.50 | $41.84 | $41.44 | 31,300 |
| 22/05/2025 | $41.86 | $41.78 | $42.41 | $41.78 | 15,600 |
| 21/05/2025 | $41.90 | $42.72 | $42.72 | $41.90 | 16,100 |
| 20/05/2025 | $43.21 | $43.93 | $43.94 | $43.21 | 21,900 |
| 16/05/2025 | $44.66 | $45.49 | $45.52 | $44.64 | 19,100 |
| 15/05/2025 | $46.30 | $46.12 | $46.36 | $46.12 | 41,500 |
| 14/05/2025 | $45.69 | $45.30 | $45.74 | $45.15 | 19,700 |
| 13/05/2025 | $45.40 | $45.47 | $45.94 | $45.39 | 23,700 |
| 12/05/2025 | $45.10 | $44.52 | $45.19 | $44.50 | 17,900 |
| 09/05/2025 | $44.58 | $44.78 | $44.82 | $44.53 | 8,500 |
| 08/05/2025 | $44.64 | $44.35 | $44.81 | $44.25 | 20,500 |
| 07/05/2025 | $43.91 | $43.56 | $43.98 | $43.13 | 16,100 |
| 06/05/2025 | $43.40 | $43.31 | $43.41 | $42.79 | 9,300 |
| 05/05/2025 | $43.28 | $43.74 | $43.74 | $43.26 | 7,700 |
| 02/05/2025 | $43.45 | $43.20 | $43.45 | $43.17 | 11,700 |
| 01/05/2025 | $42.79 | $42.90 | $43.00 | $42.67 | 22,000 |
| 30/04/2025 | $43.37 | $43.16 | $43.53 | $42.95 | 30,200 |
| 29/04/2025 | $43.31 | $42.72 | $43.36 | $42.71 | 29,600 |
| 28/04/2025 | $42.52 | $42.30 | $42.58 | $42.23 | 18,600 |
| 25/04/2025 | $42.17 | $42.00 | $42.43 | $41.61 | 30,900 |
Graphs are not available, please refer to the detailed table