Find a quote
Onity Group Inc.
46.26 Up 0.00 (0.00 %)
Delayed : 2026/04/24 20:00:00
- Previous close $46.26
- Opening $46.43
- Today High $47.25
- Today Low $45.07
- Price Bid $18.57
- Price Ask $18.57
- 52 Weeks High $54.10
- 52 Weeks Low $32.20
- Size Bid 100
- Size Ask 100
- Volume 83,870
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.26 | Up $0.02 | $46.26 | $46.11 | 4,473 |
| 03:59 PM | $46.24 | Up $0.03 | $46.33 | $46.22 | 500 |
| 03:58 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 100 |
| 03:56 PM | $46.21 | Up $0.01 | $46.21 | $46.21 | 100 |
| 03:56 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:55 PM | $46.20 | Down $ -0.20 | $46.20 | $46.20 | 100 |
| 03:53 PM | $46.40 | Up $0.20 | $46.40 | $46.40 | 100 |
| 03:53 PM | $46.40 | Up $0.00 | $46.40 | $46.40 | 0 |
| 03:52 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 100 |
| 03:50 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 412 |
| 03:50 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 03:49 PM | $46.20 | Down $ -0.06 | $46.20 | $46.20 | 200 |
| 03:47 PM | $46.27 | Down $ -0.34 | $46.32 | $46.27 | 600 |
| 03:47 PM | $46.27 | Up $0.00 | $46.32 | $46.27 | 0 |
| 03:46 PM | $46.60 | Down $ -0.14 | $46.60 | $46.59 | 899 |
| 03:40 PM | $46.75 | Up $0.02 | $46.75 | $46.75 | 800 |
| 03:40 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 0 |
| 03:40 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 0 |
| 03:40 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 0 |
| 03:40 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 0 |
| 03:40 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 0 |
| 03:39 PM | $46.73 | Down $ -0.29 | $47.02 | $46.73 | 10,553 |
| 03:36 PM | $47.02 | Up $0.00 | $47.02 | $47.02 | 100 |
| 03:36 PM | $47.02 | Up $0.00 | $47.02 | $47.02 | 0 |
| 03:36 PM | $47.02 | Up $0.00 | $47.02 | $47.02 | 0 |
| 03:35 PM | $47.02 | Up $0.04 | $47.07 | $46.83 | 2,989 |
| 03:34 PM | $46.98 | Down $ -0.08 | $46.98 | $46.98 | 1,000 |
| 03:31 PM | $47.07 | Down $ -0.09 | $47.07 | $46.97 | 1,000 |
| 03:31 PM | $47.07 | Up $0.00 | $47.07 | $46.97 | 0 |
| 03:31 PM | $47.07 | Up $0.00 | $47.07 | $46.97 | 0 |
| 03:30 PM | $47.15 | Up $0.17 | $47.15 | $47.07 | 1,600 |
| 03:28 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 500 |
| 03:28 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 03:24 PM | $46.98 | Down $0.00 | $46.98 | $46.98 | 100 |
| 03:24 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 03:24 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 03:24 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 03:22 PM | $46.98 | Up $0.03 | $46.98 | $46.90 | 300 |
| 03:22 PM | $46.98 | Up $0.00 | $46.98 | $46.90 | 0 |
| 03:13 PM | $46.95 | Down $ -0.07 | $47.02 | $46.90 | 2,312 |
| 03:13 PM | $46.95 | Up $0.00 | $47.02 | $46.90 | 0 |
| 03:13 PM | $46.95 | Up $0.00 | $47.02 | $46.90 | 0 |
| 03:13 PM | $46.95 | Up $0.00 | $47.02 | $46.90 | 0 |
| 03:13 PM | $46.95 | Up $0.00 | $47.02 | $46.90 | 0 |
| 03:13 PM | $46.95 | Up $0.00 | $47.02 | $46.90 | 0 |
| 03:13 PM | $46.95 | Up $0.00 | $47.02 | $46.90 | 0 |
| 03:13 PM | $46.95 | Up $0.00 | $47.02 | $46.90 | 0 |
| 03:13 PM | $46.95 | Up $0.00 | $47.02 | $46.90 | 0 |
| 03:12 PM | $47.02 | Up $0.06 | $47.02 | $46.94 | 1,300 |
| 03:11 PM | $46.96 | Up $0.00 | $46.96 | $46.96 | 400 |
| 03:10 PM | $46.96 | Down $ -0.05 | $47.02 | $46.96 | 1,400 |
| 03:09 PM | $47.02 | Up $0.01 | $47.02 | $46.92 | 1,000 |
| 03:01 PM | $47.01 | Up $0.06 | $47.01 | $47.01 | 100 |
| 03:01 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 03:01 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 03:01 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 03:01 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 03:01 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 03:01 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 03:01 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 02:55 PM | $46.95 | Down $ -0.05 | $46.95 | $46.95 | 100 |
| 02:55 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 02:55 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 02:55 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 02:55 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 02:55 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 02:52 PM | $47.00 | Up $0.03 | $47.00 | $46.99 | 700 |
| 02:52 PM | $47.00 | Up $0.00 | $47.00 | $46.99 | 0 |
| 02:52 PM | $47.00 | Up $0.00 | $47.00 | $46.99 | 0 |
| 02:41 PM | $46.97 | Up $0.06 | $46.97 | $46.93 | 302 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:41 PM | $46.97 | Up $0.00 | $46.97 | $46.93 | 0 |
| 02:40 PM | $46.91 | Up $0.03 | $46.91 | $46.88 | 536 |
| 02:38 PM | $46.88 | Down $ -0.02 | $46.88 | $46.88 | 261 |
| 02:38 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:33 PM | $46.89 | Down $ -0.02 | $47.01 | $46.86 | 1,355 |
| 02:33 PM | $46.89 | Up $0.00 | $47.01 | $46.86 | 0 |
| 02:33 PM | $46.89 | Up $0.00 | $47.01 | $46.86 | 0 |
| 02:33 PM | $46.89 | Up $0.00 | $47.01 | $46.86 | 0 |
| 02:33 PM | $46.89 | Up $0.00 | $47.01 | $46.86 | 0 |
| 02:32 PM | $46.91 | Up $0.09 | $47.00 | $46.91 | 1,000 |
| 02:31 PM | $46.82 | Up $0.01 | $46.96 | $46.82 | 999 |
| 02:30 PM | $46.81 | Down $ -0.28 | $47.10 | $46.81 | 1,301 |
| 02:29 PM | $47.10 | Down $ -0.01 | $47.10 | $46.87 | 600 |
| 02:28 PM | $47.11 | Up $0.23 | $47.11 | $46.87 | 520 |
| 02:27 PM | $46.87 | Up $0.00 | $46.87 | $46.87 | 939 |
| 02:26 PM | $46.87 | Down $ -0.01 | $46.87 | $46.87 | 461 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 350 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 02:13 PM | $46.88 | Up $0.00 | $46.88 | $46.88 | 0 |
| 01:58 PM | $46.88 | Down $ -0.06 | $46.89 | $46.88 | 672 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:58 PM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 01:57 PM | $46.94 | Up $0.01 | $47.09 | $46.94 | 1,502 |
| 01:37 PM | $46.93 | Down $ -0.31 | $47.06 | $46.93 | 200 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:37 PM | $46.93 | Up $0.00 | $47.06 | $46.93 | 0 |
| 01:36 PM | $47.25 | Up $0.04 | $47.25 | $47.00 | 800 |
| 01:34 PM | $47.20 | Up $0.30 | $47.20 | $47.20 | 100 |
| 01:34 PM | $47.20 | Up $0.00 | $47.20 | $47.20 | 0 |
| 01:28 PM | $46.91 | Up $0.05 | $46.91 | $46.91 | 113 |
| 01:28 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 01:28 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 01:28 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 01:28 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 01:28 PM | $46.91 | Up $0.00 | $46.91 | $46.91 | 0 |
| 01:20 PM | $46.85 | Up $0.08 | $46.99 | $46.85 | 400 |
| 01:20 PM | $46.85 | Up $0.00 | $46.99 | $46.85 | 0 |
| 01:20 PM | $46.85 | Up $0.00 | $46.99 | $46.85 | 0 |
| 01:20 PM | $46.85 | Up $0.00 | $46.99 | $46.85 | 0 |
| 01:20 PM | $46.85 | Up $0.00 | $46.99 | $46.85 | 0 |
| 01:20 PM | $46.85 | Up $0.00 | $46.99 | $46.85 | 0 |
| 01:20 PM | $46.85 | Up $0.00 | $46.99 | $46.85 | 0 |
| 01:20 PM | $46.85 | Up $0.00 | $46.99 | $46.85 | 0 |
| 01:19 PM | $46.77 | Up $0.41 | $46.79 | $46.77 | 300 |
| 12:54 PM | $46.36 | Down $ -0.27 | $46.36 | $46.36 | 200 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:54 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 12:53 PM | $46.63 | Down $ -0.02 | $46.63 | $46.63 | 200 |
| 12:13 PM | $46.64 | Down $ -0.07 | $46.65 | $46.50 | 889 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 12:13 PM | $46.64 | Up $0.00 | $46.65 | $46.50 | 0 |
| 11:40 AM | $46.71 | Up $0.21 | $46.71 | $46.66 | 473 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:40 AM | $46.71 | Up $0.00 | $46.71 | $46.66 | 0 |
| 11:30 AM | $46.50 | Up $0.09 | $46.60 | $46.50 | 800 |
| 11:30 AM | $46.50 | Up $0.00 | $46.60 | $46.50 | 0 |
| 11:30 AM | $46.50 | Up $0.00 | $46.60 | $46.50 | 0 |
| 11:30 AM | $46.50 | Up $0.00 | $46.60 | $46.50 | 0 |
| 11:30 AM | $46.50 | Up $0.00 | $46.60 | $46.50 | 0 |
| 11:30 AM | $46.50 | Up $0.00 | $46.60 | $46.50 | 0 |
| 11:30 AM | $46.50 | Up $0.00 | $46.60 | $46.50 | 0 |
| 11:30 AM | $46.50 | Up $0.00 | $46.60 | $46.50 | 0 |
| 11:30 AM | $46.50 | Up $0.00 | $46.60 | $46.50 | 0 |
| 11:30 AM | $46.50 | Up $0.00 | $46.60 | $46.50 | 0 |
| 11:24 AM | $46.41 | Down $ -0.48 | $46.41 | $46.41 | 100 |
| 11:24 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 11:24 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 11:24 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 11:24 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 11:24 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 11:08 AM | $46.89 | Up $0.13 | $46.89 | $46.89 | 100 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:08 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 10:49 AM | $46.76 | Up $0.06 | $46.85 | $46.75 | 500 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:49 AM | $46.76 | Up $0.00 | $46.85 | $46.75 | 0 |
| 10:46 AM | $46.70 | Down $ -0.05 | $46.70 | $46.70 | 100 |
| 10:46 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:46 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:41 AM | $46.75 | Up $0.54 | $46.92 | $46.75 | 500 |
| 10:41 AM | $46.75 | Up $0.00 | $46.92 | $46.75 | 0 |
| 10:41 AM | $46.75 | Up $0.00 | $46.92 | $46.75 | 0 |
| 10:41 AM | $46.75 | Up $0.00 | $46.92 | $46.75 | 0 |
| 10:41 AM | $46.75 | Up $0.00 | $46.92 | $46.75 | 0 |
| 09:58 AM | $46.21 | Down $ -0.49 | $46.21 | $46.21 | 100 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:58 AM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 09:50 AM | $46.70 | Up $1.33 | $46.70 | $46.70 | 100 |
| 09:50 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 09:50 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 09:50 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 09:50 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 09:50 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 09:50 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 09:50 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 09:48 AM | $45.38 | Down $ -0.88 | $45.38 | $45.38 | 100 |
| 09:48 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 09:46 AM | $46.25 | Up $0.95 | $46.25 | $46.25 | 100 |
| 09:46 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 09:39 AM | $45.30 | Down $ -1.13 | $45.30 | $45.07 | 200 |
| 09:39 AM | $45.30 | Up $0.00 | $45.30 | $45.07 | 0 |
| 09:39 AM | $45.30 | Up $0.00 | $45.30 | $45.07 | 0 |
| 09:39 AM | $45.30 | Up $0.00 | $45.30 | $45.07 | 0 |
| 09:39 AM | $45.30 | Up $0.00 | $45.30 | $45.07 | 0 |
| 09:39 AM | $45.30 | Up $0.00 | $45.30 | $45.07 | 0 |
| 09:39 AM | $45.30 | Up $0.00 | $45.30 | $45.07 | 0 |
| 09:30 AM | $46.43 | Down $ -0.22 | $46.43 | $46.43 | 260 |
| 09:30 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 09:30 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 09:30 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 09:30 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 09:30 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 09:30 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 09:30 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| 09:30 AM | $46.43 | Up $0.00 | $46.43 | $46.43 | 0 |
| Previous close | $46.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $46.26 | $46.65 | $47.25 | $46.11 | 47,838 |
| 23/04/2026 | $46.65 | $46.78 | $47.23 | $46.52 | 37,562 |
| 22/04/2026 | $46.60 | $45.88 | $46.60 | $45.74 | 24,322 |
| 21/04/2026 | $44.67 | $44.84 | $45.19 | $44.58 | 68,116 |
| 20/04/2026 | $45.25 | $45.58 | $45.58 | $44.95 | 15,846 |
| 17/04/2026 | $45.83 | $45.51 | $45.94 | $45.12 | 33,844 |
| 16/04/2026 | $43.69 | $44.41 | $44.52 | $43.57 | 29,398 |
| 15/04/2026 | $44.65 | $44.89 | $45.20 | $44.52 | 13,356 |
| 14/04/2026 | $44.34 | $44.68 | $44.68 | $44.34 | 15,454 |
| 13/04/2026 | $43.43 | $42.82 | $43.68 | $42.82 | 30,440 |
| 10/04/2026 | $42.68 | $42.55 | $43.12 | $42.55 | 17,087 |
| 09/04/2026 | $43.06 | $42.37 | $43.20 | $42.07 | 15,404 |
| 08/04/2026 | $42.38 | $43.01 | $43.16 | $42.03 | 25,311 |
| 07/04/2026 | $40.86 | $41.42 | $41.64 | $40.86 | 25,902 |
| 06/04/2026 | $41.28 | $40.89 | $41.57 | $40.60 | 18,974 |
| 02/04/2026 | $39.73 | $39.06 | $39.85 | $39.05 | 5,333 |
| 01/04/2026 | $39.37 | $39.44 | $39.57 | $39.22 | 12,767 |
| 31/03/2026 | $39.29 | $39.12 | $39.73 | $39.11 | 10,228 |
| 30/03/2026 | $38.65 | $37.87 | $38.70 | $37.76 | 18,695 |
| 27/03/2026 | $37.56 | $37.82 | $38.12 | $37.43 | 17,691 |
| 26/03/2026 | $38.30 | $38.75 | $38.75 | $38.15 | 17,453 |
| 25/03/2026 | $38.35 | $38.35 | $38.49 | $38.08 | 19,686 |
| 24/03/2026 | $37.35 | $37.80 | $37.85 | $37.08 | 15,787 |
| 23/03/2026 | $38.21 | $38.24 | $38.59 | $38.01 | 16,878 |
| 20/03/2026 | $37.07 | $37.50 | $37.84 | $37.00 | 78,968 |
| 19/03/2026 | $38.34 | $38.25 | $38.79 | $37.81 | 25,207 |
| 18/03/2026 | $38.45 | $39.40 | $39.40 | $38.41 | 39,627 |
| 17/03/2026 | $39.24 | $39.30 | $39.57 | $38.79 | 27,526 |
| 16/03/2026 | $38.16 | $38.47 | $38.92 | $37.97 | 19,986 |
| 13/03/2026 | $37.76 | $38.19 | $38.59 | $37.18 | 17,296 |
Graphs are not available, please refer to the detailed table