Find a quote
OR ROYALTIES INC
49.64 Up 0.18 (0.36 %)
Delayed : 2025/12/12 17:40:00
- Previous close $49.46
- Opening $50.31
- Today High $50.42
- Today Low $49.12
- Price Bid $49.25
- Price Ask $49.25
- 52 Weeks High $58.84
- 52 Weeks Low $25.35
- Size Bid 2
- Size Ask 2
- Volume 807,308
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.64 | Up $0.00 | $49.64 | $49.64 | 302,400 |
| 03:59 PM | $49.64 | Up $0.09 | $49.64 | $49.56 | 10,900 |
| 03:58 PM | $49.55 | Up $0.02 | $49.55 | $49.53 | 5,400 |
| 03:57 PM | $49.53 | Up $0.04 | $49.53 | $49.49 | 3,000 |
| 03:56 PM | $49.49 | Down $ -0.09 | $49.58 | $49.49 | 4,500 |
| 03:55 PM | $49.58 | Up $0.05 | $49.59 | $49.50 | 6,200 |
| 03:54 PM | $49.53 | Up $0.01 | $49.54 | $49.50 | 2,600 |
| 03:53 PM | $49.52 | Down $ -0.08 | $49.61 | $49.52 | 4,200 |
| 03:52 PM | $49.60 | Down $ -0.05 | $49.64 | $49.60 | 1,200 |
| 03:51 PM | $49.65 | Down $ -0.04 | $49.68 | $49.62 | 5,400 |
| 03:50 PM | $49.69 | Down $ -0.08 | $49.81 | $49.69 | 1,400 |
| 03:49 PM | $49.77 | Down $ -0.11 | $49.89 | $49.77 | 3,300 |
| 03:48 PM | $49.88 | Up $0.00 | $49.89 | $49.88 | 200 |
| 03:47 PM | $49.88 | Up $0.10 | $49.89 | $49.79 | 7,600 |
| 03:46 PM | $49.78 | Up $0.01 | $49.80 | $49.77 | 1,500 |
| 03:45 PM | $49.77 | Up $0.02 | $49.77 | $49.73 | 1,800 |
| 03:44 PM | $49.75 | Down $ -0.01 | $49.75 | $49.75 | 100 |
| 03:43 PM | $49.76 | Up $0.08 | $49.76 | $49.68 | 1,700 |
| 03:42 PM | $49.68 | Down $ -0.02 | $49.70 | $49.68 | 700 |
| 03:41 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 200 |
| 03:40 PM | $49.70 | Up $0.06 | $49.70 | $49.65 | 1,400 |
| 03:39 PM | $49.64 | Up $0.00 | $49.65 | $49.64 | 300 |
| 03:38 PM | $49.64 | Up $0.00 | $49.64 | $49.64 | 100 |
| 03:37 PM | $49.64 | Down $ -0.02 | $49.68 | $49.64 | 700 |
| 03:36 PM | $49.66 | Down $ -0.03 | $49.68 | $49.66 | 500 |
| 03:35 PM | $49.69 | Up $0.01 | $49.69 | $49.67 | 700 |
| 03:34 PM | $49.68 | Up $0.01 | $49.70 | $49.68 | 400 |
| 03:32 PM | $49.67 | Up $0.03 | $49.67 | $49.62 | 1,200 |
| 03:32 PM | $49.67 | Up $0.00 | $49.67 | $49.62 | 0 |
| 03:31 PM | $49.64 | Up $0.05 | $49.64 | $49.57 | 1,700 |
| 03:30 PM | $49.59 | Down $ -0.02 | $49.60 | $49.58 | 1,000 |
| 03:29 PM | $49.61 | Up $0.02 | $49.61 | $49.58 | 1,400 |
| 03:28 PM | $49.59 | Down $ -0.01 | $49.61 | $49.59 | 1,000 |
| 03:26 PM | $49.60 | Up $0.00 | $49.60 | $49.57 | 4,100 |
| 03:26 PM | $49.60 | Up $0.00 | $49.60 | $49.57 | 0 |
| 03:25 PM | $49.60 | Up $0.00 | $49.60 | $49.57 | 900 |
| 03:24 PM | $49.60 | Up $0.00 | $49.60 | $49.58 | 500 |
| 03:23 PM | $49.60 | Down $ -0.01 | $49.60 | $49.60 | 300 |
| 03:22 PM | $49.61 | Up $0.00 | $49.61 | $49.61 | 200 |
| 03:21 PM | $49.61 | Up $0.01 | $49.61 | $49.61 | 300 |
| 03:20 PM | $49.60 | Up $0.00 | $49.60 | $49.57 | 1,400 |
| 03:19 PM | $49.60 | Up $0.00 | $49.60 | $49.59 | 400 |
| 03:18 PM | $49.60 | Up $0.02 | $49.60 | $49.58 | 600 |
| 03:17 PM | $49.58 | Down $ -0.02 | $49.61 | $49.58 | 600 |
| 03:16 PM | $49.60 | Down $ -0.01 | $49.63 | $49.58 | 700 |
| 03:15 PM | $49.61 | Up $0.01 | $49.61 | $49.57 | 1,300 |
| 03:14 PM | $49.60 | Up $0.00 | $49.60 | $49.58 | 500 |
| 03:12 PM | $49.60 | Up $0.02 | $49.60 | $49.59 | 1,400 |
| 03:12 PM | $49.60 | Up $0.00 | $49.60 | $49.59 | 0 |
| 03:11 PM | $49.58 | Down $ -0.03 | $49.58 | $49.58 | 100 |
| 03:10 PM | $49.61 | Down $ -0.06 | $49.68 | $49.59 | 800 |
| 03:09 PM | $49.67 | Down $ -0.01 | $49.67 | $49.66 | 500 |
| 03:08 PM | $49.68 | Down $ -0.05 | $49.74 | $49.68 | 800 |
| 03:07 PM | $49.73 | Up $0.04 | $49.73 | $49.70 | 300 |
| 03:06 PM | $49.69 | Up $0.05 | $49.69 | $49.66 | 1,300 |
| 03:05 PM | $49.64 | Up $0.04 | $49.64 | $49.62 | 900 |
| 03:04 PM | $49.60 | Up $0.02 | $49.60 | $49.59 | 900 |
| 03:01 PM | $49.58 | Up $0.00 | $49.58 | $49.58 | 200 |
| 03:01 PM | $49.58 | Up $0.00 | $49.58 | $49.58 | 0 |
| 03:01 PM | $49.58 | Up $0.00 | $49.58 | $49.58 | 0 |
| 03:00 PM | $49.58 | Down $ -0.02 | $49.60 | $49.58 | 700 |
| 02:59 PM | $49.60 | Up $0.02 | $49.60 | $49.59 | 400 |
| 02:58 PM | $49.58 | Down $ -0.09 | $49.63 | $49.55 | 2,000 |
| 02:57 PM | $49.67 | Up $0.01 | $49.67 | $49.67 | 100 |
| 02:56 PM | $49.66 | Down $ -0.01 | $49.66 | $49.65 | 700 |
| 02:55 PM | $49.67 | Up $0.04 | $49.67 | $49.67 | 100 |
| 02:54 PM | $49.63 | Up $0.02 | $49.63 | $49.63 | 100 |
| 02:53 PM | $49.61 | Up $0.06 | $49.61 | $49.57 | 900 |
| 02:52 PM | $49.55 | Down $ -0.04 | $49.56 | $49.55 | 500 |
| 02:51 PM | $49.59 | Up $0.00 | $49.59 | $49.59 | 100 |
| 02:50 PM | $49.59 | Up $0.03 | $49.59 | $49.55 | 2,600 |
| 02:49 PM | $49.57 | Down $ -0.01 | $49.57 | $49.55 | 600 |
| 02:48 PM | $49.57 | Up $0.01 | $49.57 | $49.56 | 300 |
| 02:47 PM | $49.57 | Up $0.00 | $49.57 | $49.57 | 100 |
| 02:46 PM | $49.57 | Down $ -0.02 | $49.57 | $49.57 | 300 |
| 02:44 PM | $49.58 | Up $0.02 | $49.59 | $49.58 | 400 |
| 02:44 PM | $49.58 | Up $0.00 | $49.59 | $49.58 | 0 |
| 02:42 PM | $49.56 | Up $0.00 | $49.57 | $49.53 | 1,700 |
| 02:42 PM | $49.56 | Up $0.00 | $49.57 | $49.53 | 0 |
| 02:41 PM | $49.56 | Up $0.02 | $49.56 | $49.56 | 200 |
| 02:40 PM | $49.54 | Up $0.01 | $49.56 | $49.54 | 600 |
| 02:39 PM | $49.53 | Up $0.02 | $49.56 | $49.51 | 3,200 |
| 02:38 PM | $49.51 | Up $0.00 | $49.52 | $49.45 | 5,300 |
| 02:37 PM | $49.51 | Down $ -0.06 | $49.56 | $49.51 | 300 |
| 02:36 PM | $49.57 | Down $ -0.01 | $49.59 | $49.57 | 400 |
| 02:35 PM | $49.58 | Down $0.00 | $49.58 | $49.58 | 200 |
| 02:34 PM | $49.58 | Down $ -0.01 | $49.58 | $49.57 | 500 |
| 02:33 PM | $49.59 | Up $0.04 | $49.59 | $49.57 | 200 |
| 02:31 PM | $49.55 | Up $0.05 | $49.55 | $49.51 | 900 |
| 02:31 PM | $49.55 | Up $0.00 | $49.55 | $49.51 | 0 |
| 02:30 PM | $49.50 | Down $ -0.01 | $49.53 | $49.50 | 600 |
| 02:28 PM | $49.51 | Up $0.03 | $49.51 | $49.47 | 900 |
| 02:28 PM | $49.51 | Up $0.00 | $49.51 | $49.47 | 0 |
| 02:26 PM | $49.48 | Up $0.00 | $49.49 | $49.48 | 400 |
| 02:26 PM | $49.48 | Up $0.00 | $49.49 | $49.48 | 0 |
| 02:25 PM | $49.48 | Down $ -0.04 | $49.51 | $49.48 | 900 |
| 02:24 PM | $49.52 | Up $0.08 | $49.52 | $49.46 | 1,300 |
| 02:23 PM | $49.44 | Up $0.03 | $49.44 | $49.44 | 300 |
| 02:22 PM | $49.41 | Up $0.02 | $49.41 | $49.41 | 300 |
| 02:21 PM | $49.39 | Up $0.01 | $49.39 | $49.39 | 2,700 |
| 02:20 PM | $49.38 | Down $ -0.01 | $49.38 | $49.37 | 1,200 |
| 02:19 PM | $49.39 | Up $0.01 | $49.40 | $49.39 | 1,000 |
| 02:16 PM | $49.38 | Up $0.02 | $49.38 | $49.37 | 500 |
| 02:16 PM | $49.38 | Up $0.00 | $49.38 | $49.37 | 0 |
| 02:16 PM | $49.38 | Up $0.00 | $49.38 | $49.37 | 0 |
| 02:15 PM | $49.36 | Up $0.00 | $49.37 | $49.33 | 1,500 |
| 02:13 PM | $49.36 | Down $ -0.02 | $49.36 | $49.36 | 300 |
| 02:13 PM | $49.36 | Up $0.00 | $49.36 | $49.36 | 0 |
| 02:12 PM | $49.38 | Down $ -0.02 | $49.38 | $49.38 | 100 |
| 02:11 PM | $49.40 | Up $0.00 | $49.40 | $49.40 | 100 |
| 02:10 PM | $49.40 | Up $0.02 | $49.40 | $49.36 | 300 |
| 02:09 PM | $49.38 | Up $0.01 | $49.42 | $49.38 | 500 |
| 02:08 PM | $49.37 | Down $ -0.10 | $49.44 | $49.37 | 600 |
| 02:07 PM | $49.47 | Up $0.01 | $49.47 | $49.47 | 100 |
| 02:06 PM | $49.46 | Down $ -0.04 | $49.50 | $49.46 | 300 |
| 02:05 PM | $49.50 | Down $ -0.03 | $49.50 | $49.50 | 100 |
| 02:04 PM | $49.53 | Up $0.02 | $49.53 | $49.52 | 700 |
| 02:03 PM | $49.51 | Up $0.01 | $49.51 | $49.51 | 300 |
| 02:02 PM | $49.50 | Up $0.02 | $49.50 | $49.46 | 400 |
| 02:01 PM | $49.48 | Down $ -0.04 | $49.50 | $49.48 | 200 |
| 02:00 PM | $49.52 | Up $0.01 | $49.52 | $49.52 | 100 |
| 01:59 PM | $49.51 | Up $0.04 | $49.51 | $49.49 | 500 |
| 01:57 PM | $49.47 | Down $ -0.02 | $49.47 | $49.47 | 200 |
| 01:57 PM | $49.47 | Up $0.00 | $49.47 | $49.47 | 0 |
| 01:56 PM | $49.49 | Down $ -0.05 | $49.52 | $49.49 | 400 |
| 01:55 PM | $49.54 | Up $0.02 | $49.54 | $49.54 | 200 |
| 01:54 PM | $49.52 | Down $ -0.01 | $49.52 | $49.52 | 100 |
| 01:53 PM | $49.53 | Up $0.00 | $49.53 | $49.53 | 100 |
| 01:51 PM | $49.53 | Up $0.00 | $49.53 | $49.53 | 200 |
| 01:51 PM | $49.53 | Up $0.00 | $49.53 | $49.53 | 0 |
| 01:50 PM | $49.53 | Down $ -0.01 | $49.53 | $49.52 | 2,600 |
| 01:49 PM | $49.54 | Up $0.00 | $49.55 | $49.54 | 500 |
| 01:48 PM | $49.54 | Up $0.00 | $49.54 | $49.54 | 100 |
| 01:47 PM | $49.54 | Up $0.01 | $49.54 | $49.54 | 200 |
| 01:46 PM | $49.53 | Down $ -0.03 | $49.56 | $49.52 | 700 |
| 01:45 PM | $49.56 | Up $0.06 | $49.56 | $49.51 | 1,700 |
| 01:43 PM | $49.50 | Down $ -0.09 | $49.57 | $49.50 | 500 |
| 01:43 PM | $49.50 | Up $0.00 | $49.57 | $49.50 | 0 |
| 01:42 PM | $49.59 | Down $ -0.03 | $49.63 | $49.59 | 700 |
| 01:41 PM | $49.62 | Up $0.00 | $49.63 | $49.61 | 600 |
| 01:40 PM | $49.62 | Up $0.01 | $49.62 | $49.62 | 100 |
| 01:39 PM | $49.61 | Up $0.05 | $49.61 | $49.60 | 200 |
| 01:37 PM | $49.56 | Up $0.00 | $49.56 | $49.56 | 100 |
| 01:37 PM | $49.56 | Up $0.00 | $49.56 | $49.56 | 0 |
| 01:36 PM | $49.56 | Down $ -0.03 | $49.58 | $49.56 | 300 |
| 01:35 PM | $49.59 | Up $0.00 | $49.59 | $49.59 | 100 |
| 01:34 PM | $49.59 | Down $ -0.04 | $49.62 | $49.57 | 1,200 |
| 01:33 PM | $49.63 | Up $0.06 | $49.63 | $49.60 | 1,000 |
| 01:31 PM | $49.57 | Down $ -0.04 | $49.58 | $49.57 | 300 |
| 01:31 PM | $49.57 | Up $0.00 | $49.58 | $49.57 | 0 |
| 01:29 PM | $49.61 | Up $0.01 | $49.61 | $49.57 | 900 |
| 01:29 PM | $49.61 | Up $0.00 | $49.61 | $49.57 | 0 |
| 01:27 PM | $49.60 | Up $0.01 | $49.60 | $49.58 | 700 |
| 01:27 PM | $49.60 | Up $0.00 | $49.60 | $49.58 | 0 |
| 01:26 PM | $49.59 | Up $0.00 | $49.60 | $49.56 | 2,600 |
| 01:24 PM | $49.59 | Down $ -0.02 | $49.60 | $49.59 | 200 |
| 01:24 PM | $49.59 | Up $0.00 | $49.60 | $49.59 | 0 |
| 01:23 PM | $49.61 | Up $0.00 | $49.61 | $49.58 | 700 |
| 01:22 PM | $49.61 | Down $ -0.01 | $49.61 | $49.61 | 100 |
| 01:21 PM | $49.62 | Up $0.02 | $49.64 | $49.61 | 1,000 |
| 01:20 PM | $49.60 | Down $ -0.03 | $49.61 | $49.60 | 300 |
| 01:18 PM | $49.63 | Up $0.02 | $49.63 | $49.60 | 200 |
| 01:18 PM | $49.63 | Up $0.00 | $49.63 | $49.60 | 0 |
| 01:17 PM | $49.61 | Down $ -0.04 | $49.64 | $49.61 | 400 |
| 01:16 PM | $49.65 | Up $0.04 | $49.65 | $49.61 | 2,100 |
| 01:15 PM | $49.61 | Up $0.02 | $49.61 | $49.61 | 700 |
| 01:14 PM | $49.59 | Down $ -0.03 | $49.65 | $49.59 | 500 |
| 01:13 PM | $49.62 | Up $0.08 | $49.62 | $49.56 | 1,500 |
| 01:12 PM | $49.54 | Down $ -0.02 | $49.58 | $49.54 | 2,300 |
| 01:11 PM | $49.56 | Up $0.03 | $49.56 | $49.51 | 300 |
| 01:10 PM | $49.53 | Down $ -0.02 | $49.56 | $49.52 | 2,000 |
| 01:09 PM | $49.55 | Up $0.00 | $49.55 | $49.55 | 200 |
| 01:08 PM | $49.55 | Down $ -0.03 | $49.58 | $49.54 | 1,400 |
| 01:07 PM | $49.58 | Up $0.04 | $49.58 | $49.58 | 200 |
| 01:06 PM | $49.54 | Down $ -0.02 | $49.54 | $49.54 | 100 |
| 01:05 PM | $49.56 | Up $0.02 | $49.56 | $49.56 | 200 |
| 01:04 PM | $49.54 | Down $ -0.01 | $49.54 | $49.52 | 300 |
| 01:03 PM | $49.55 | Up $0.03 | $49.55 | $49.54 | 200 |
| 01:02 PM | $49.52 | Up $0.00 | $49.52 | $49.50 | 300 |
| 01:01 PM | $49.52 | Down $ -0.05 | $49.54 | $49.52 | 300 |
| 01:00 PM | $49.57 | Down $ -0.07 | $49.61 | $49.56 | 400 |
| 12:59 PM | $49.64 | Down $ -0.01 | $49.66 | $49.64 | 300 |
| 12:58 PM | $49.65 | Up $0.07 | $49.66 | $49.60 | 1,100 |
| 12:57 PM | $49.58 | Down $ -0.03 | $49.59 | $49.58 | 400 |
| 12:56 PM | $49.61 | Down $ -0.03 | $49.62 | $49.61 | 400 |
| 12:54 PM | $49.64 | Up $0.02 | $49.64 | $49.64 | 100 |
| 12:54 PM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 12:53 PM | $49.62 | Up $0.02 | $49.62 | $49.62 | 300 |
| 12:52 PM | $49.60 | Down $ -0.04 | $49.62 | $49.60 | 300 |
| 12:51 PM | $49.64 | Up $0.06 | $49.64 | $49.60 | 200 |
| 12:50 PM | $49.58 | Down $ -0.02 | $49.61 | $49.58 | 900 |
| 12:49 PM | $49.60 | Up $0.04 | $49.60 | $49.57 | 1,500 |
| 12:48 PM | $49.56 | Down $ -0.06 | $49.62 | $49.56 | 700 |
| 12:47 PM | $49.62 | Up $0.04 | $49.62 | $49.61 | 200 |
| 12:46 PM | $49.58 | Up $0.04 | $49.58 | $49.51 | 1,900 |
| 12:45 PM | $49.54 | Up $0.03 | $49.54 | $49.52 | 300 |
| 12:44 PM | $49.51 | Up $0.02 | $49.51 | $49.51 | 300 |
| 12:43 PM | $49.49 | Up $0.03 | $49.49 | $49.49 | 300 |
| 12:41 PM | $49.46 | Up $0.04 | $49.46 | $49.46 | 400 |
| 12:41 PM | $49.46 | Up $0.00 | $49.46 | $49.46 | 0 |
| 12:40 PM | $49.42 | Up $0.03 | $49.42 | $49.42 | 500 |
| 12:37 PM | $49.39 | Up $0.00 | $49.39 | $49.39 | 100 |
| 12:37 PM | $49.39 | Up $0.00 | $49.39 | $49.39 | 0 |
| 12:37 PM | $49.39 | Up $0.00 | $49.39 | $49.39 | 0 |
| 12:36 PM | $49.39 | Up $0.05 | $49.39 | $49.39 | 100 |
| 12:35 PM | $49.34 | Down $ -0.05 | $49.38 | $49.34 | 500 |
| 12:34 PM | $49.39 | Up $0.00 | $49.39 | $49.39 | 100 |
| 12:33 PM | $49.39 | Up $0.03 | $49.40 | $49.39 | 400 |
| 12:32 PM | $49.36 | Up $0.02 | $49.36 | $49.36 | 200 |
| 12:30 PM | $49.34 | Down $ -0.04 | $49.39 | $49.34 | 600 |
| 12:30 PM | $49.34 | Up $0.00 | $49.39 | $49.34 | 0 |
| 12:29 PM | $49.38 | Up $0.02 | $49.38 | $49.35 | 300 |
| 12:28 PM | $49.36 | Down $ -0.01 | $49.36 | $49.36 | 200 |
| 12:27 PM | $49.37 | Up $0.00 | $49.40 | $49.37 | 500 |
| 12:26 PM | $49.37 | Down $ -0.07 | $49.41 | $49.37 | 300 |
| 12:25 PM | $49.44 | Up $0.00 | $49.46 | $49.44 | 300 |
| 12:24 PM | $49.44 | Up $0.07 | $49.44 | $49.43 | 600 |
| 12:22 PM | $49.37 | Up $0.02 | $49.37 | $49.35 | 600 |
| 12:22 PM | $49.37 | Up $0.00 | $49.37 | $49.35 | 0 |
| 12:20 PM | $49.35 | Up $0.05 | $49.35 | $49.31 | 700 |
| 12:20 PM | $49.35 | Up $0.00 | $49.35 | $49.31 | 0 |
| 12:19 PM | $49.30 | Down $ -0.03 | $49.30 | $49.30 | 100 |
| 12:18 PM | $49.33 | Up $0.03 | $49.33 | $49.29 | 500 |
| 12:17 PM | $49.30 | Up $0.04 | $49.30 | $49.25 | 500 |
| 12:16 PM | $49.26 | Up $0.01 | $49.27 | $49.24 | 1,100 |
| 12:15 PM | $49.25 | Up $0.02 | $49.25 | $49.25 | 100 |
| 12:14 PM | $49.23 | Down $ -0.02 | $49.27 | $49.23 | 300 |
| 12:13 PM | $49.25 | Down $ -0.02 | $49.25 | $49.24 | 400 |
| 12:12 PM | $49.27 | Up $0.02 | $49.27 | $49.26 | 400 |
| 12:11 PM | $49.25 | Up $0.06 | $49.25 | $49.20 | 1,000 |
| 12:10 PM | $49.19 | Up $0.03 | $49.19 | $49.14 | 1,100 |
| 12:09 PM | $49.16 | Down $ -0.01 | $49.16 | $49.12 | 600 |
| 12:08 PM | $49.17 | Up $0.02 | $49.17 | $49.14 | 400 |
| 12:07 PM | $49.15 | Up $0.00 | $49.16 | $49.13 | 1,000 |
| 12:06 PM | $49.15 | Up $0.01 | $49.20 | $49.12 | 2,200 |
| 12:05 PM | $49.14 | Down $ -0.01 | $49.16 | $49.14 | 200 |
| 12:04 PM | $49.15 | Down $ -0.10 | $49.23 | $49.15 | 500 |
| 12:03 PM | $49.25 | Down $ -0.02 | $49.30 | $49.25 | 600 |
| 12:02 PM | $49.27 | Down $ -0.05 | $49.33 | $49.27 | 1,000 |
| 12:01 PM | $49.32 | Up $0.08 | $49.32 | $49.26 | 600 |
| 12:00 PM | $49.24 | Down $ -0.10 | $49.33 | $49.24 | 400 |
| 11:59 AM | $49.34 | Up $0.02 | $49.34 | $49.34 | 200 |
| 11:58 AM | $49.32 | Up $0.05 | $49.32 | $49.32 | 100 |
| 11:57 AM | $49.27 | Up $0.02 | $49.27 | $49.23 | 300 |
| 11:55 AM | $49.25 | Up $0.06 | $49.25 | $49.22 | 800 |
| 11:55 AM | $49.25 | Up $0.00 | $49.25 | $49.22 | 0 |
| 11:54 AM | $49.19 | Up $0.00 | $49.19 | $49.14 | 800 |
| 11:53 AM | $49.19 | Down $ -0.03 | $49.23 | $49.19 | 800 |
| 11:52 AM | $49.22 | Down $ -0.09 | $49.28 | $49.21 | 1,700 |
| 11:51 AM | $49.31 | Up $0.05 | $49.31 | $49.23 | 5,300 |
| 11:50 AM | $49.26 | Down $ -0.02 | $49.28 | $49.25 | 1,700 |
| 11:49 AM | $49.28 | Down $ -0.01 | $49.28 | $49.26 | 600 |
| 11:48 AM | $49.29 | Down $ -0.09 | $49.39 | $49.29 | 1,500 |
| 11:47 AM | $49.38 | Up $0.06 | $49.38 | $49.34 | 500 |
| 11:46 AM | $49.32 | Down $ -0.02 | $49.33 | $49.32 | 400 |
| 11:45 AM | $49.34 | Up $0.01 | $49.34 | $49.32 | 400 |
| 11:44 AM | $49.33 | Up $0.09 | $49.35 | $49.28 | 600 |
| 11:43 AM | $49.24 | Up $0.04 | $49.24 | $49.15 | 1,600 |
| 11:42 AM | $49.20 | Down $ -0.22 | $49.41 | $49.20 | 1,000 |
| 11:41 AM | $49.42 | Up $0.09 | $49.42 | $49.37 | 1,300 |
| 11:40 AM | $49.33 | Down $ -0.01 | $49.33 | $49.28 | 700 |
| 11:39 AM | $49.34 | Up $0.06 | $49.35 | $49.30 | 600 |
| 11:38 AM | $49.28 | Down $ -0.06 | $49.31 | $49.28 | 400 |
| 11:37 AM | $49.34 | Down $ -0.05 | $49.39 | $49.32 | 1,300 |
| 11:36 AM | $49.39 | Down $ -0.06 | $49.47 | $49.38 | 800 |
| 11:35 AM | $49.45 | Down $ -0.02 | $49.46 | $49.45 | 400 |
| 11:34 AM | $49.47 | Down $ -0.07 | $49.52 | $49.46 | 2,100 |
| 11:33 AM | $49.54 | Down $ -0.05 | $49.59 | $49.54 | 600 |
| 11:32 AM | $49.59 | Up $0.11 | $49.59 | $49.42 | 2,300 |
| 11:31 AM | $49.48 | Down $ -0.04 | $49.49 | $49.47 | 300 |
| 11:30 AM | $49.52 | Down $ -0.02 | $49.52 | $49.51 | 300 |
| 11:29 AM | $49.54 | Down $ -0.01 | $49.59 | $49.54 | 400 |
| 11:28 AM | $49.55 | Up $0.00 | $49.56 | $49.55 | 400 |
| 11:27 AM | $49.55 | Down $ -0.01 | $49.61 | $49.55 | 600 |
| 11:26 AM | $49.56 | Down $ -0.03 | $49.60 | $49.56 | 300 |
| 11:25 AM | $49.59 | Up $0.03 | $49.60 | $49.57 | 800 |
| 11:24 AM | $49.56 | Up $0.02 | $49.56 | $49.54 | 200 |
| 11:23 AM | $49.54 | Up $0.03 | $49.62 | $49.53 | 1,300 |
| 11:22 AM | $49.51 | Up $0.08 | $49.54 | $49.43 | 1,900 |
| 11:21 AM | $49.43 | Down $ -0.18 | $49.58 | $49.42 | 1,800 |
| 11:20 AM | $49.61 | Down $ -0.04 | $49.68 | $49.61 | 2,400 |
| 11:19 AM | $49.65 | Up $0.09 | $49.65 | $49.56 | 5,000 |
| 11:18 AM | $49.56 | Up $0.00 | $49.57 | $49.54 | 2,700 |
| 11:17 AM | $49.56 | Down $ -0.01 | $49.61 | $49.56 | 600 |
| 11:16 AM | $49.57 | Up $0.00 | $49.61 | $49.57 | 1,200 |
| 11:15 AM | $49.57 | Up $0.03 | $49.57 | $49.48 | 9,300 |
| 11:14 AM | $49.54 | Up $0.10 | $49.55 | $49.40 | 3,600 |
| 11:13 AM | $49.44 | Down $ -0.13 | $49.56 | $49.43 | 2,500 |
| 11:12 AM | $49.57 | Up $0.13 | $49.57 | $49.45 | 1,700 |
| 11:11 AM | $49.44 | Up $0.03 | $49.49 | $49.43 | 900 |
| 11:10 AM | $49.41 | Up $0.06 | $49.42 | $49.34 | 2,300 |
| 11:09 AM | $49.35 | Down $ -0.08 | $49.38 | $49.32 | 700 |
| 11:08 AM | $49.43 | Down $ -0.05 | $49.51 | $49.43 | 1,300 |
| 11:07 AM | $49.48 | Down $ -0.16 | $49.65 | $49.48 | 4,900 |
| 11:06 AM | $49.64 | Up $0.02 | $49.67 | $49.60 | 1,200 |
| 11:05 AM | $49.62 | Up $0.11 | $49.66 | $49.52 | 4,400 |
| 11:04 AM | $49.51 | Down $ -0.04 | $49.56 | $49.51 | 900 |
| 11:03 AM | $49.55 | Up $0.00 | $49.57 | $49.50 | 2,700 |
| 11:02 AM | $49.55 | Down $ -0.04 | $49.59 | $49.53 | 2,000 |
| 11:01 AM | $49.59 | Down $ -0.13 | $49.72 | $49.59 | 800 |
| 11:00 AM | $49.72 | Up $0.02 | $49.77 | $49.71 | 3,100 |
| 10:59 AM | $49.70 | Up $0.07 | $49.72 | $49.63 | 2,000 |
| 10:58 AM | $49.63 | Down $ -0.22 | $49.83 | $49.63 | 3,600 |
| 10:57 AM | $49.85 | Up $0.03 | $49.87 | $49.82 | 1,800 |
| 10:56 AM | $49.82 | Up $0.08 | $49.83 | $49.75 | 1,700 |
| 10:55 AM | $49.74 | Down $ -0.09 | $49.80 | $49.74 | 900 |
| 10:54 AM | $49.83 | Down $ -0.02 | $49.83 | $49.80 | 800 |
| 10:53 AM | $49.85 | Down $ -0.17 | $49.99 | $49.85 | 1,900 |
| 10:52 AM | $50.02 | Up $0.03 | $50.03 | $49.97 | 2,200 |
| 10:51 AM | $49.99 | Up $0.04 | $50.00 | $49.96 | 2,600 |
| 10:50 AM | $49.95 | Down $ -0.03 | $50.02 | $49.95 | 1,700 |
| 10:49 AM | $49.98 | Down $ -0.01 | $49.98 | $49.96 | 600 |
| 10:48 AM | $49.99 | Up $0.03 | $50.01 | $49.97 | 1,500 |
| 10:47 AM | $49.96 | Up $0.12 | $49.96 | $49.86 | 5,900 |
| 10:46 AM | $49.84 | Down $ -0.05 | $49.89 | $49.81 | 2,500 |
| 10:45 AM | $49.89 | Up $0.00 | $49.94 | $49.87 | 2,400 |
| 10:44 AM | $49.89 | Up $0.02 | $49.91 | $49.86 | 1,700 |
| 10:43 AM | $49.87 | Up $0.01 | $49.89 | $49.84 | 1,500 |
| 10:42 AM | $49.86 | Up $0.01 | $49.91 | $49.84 | 2,300 |
| 10:41 AM | $49.85 | Up $0.06 | $49.85 | $49.77 | 500 |
| 10:40 AM | $49.79 | Down $ -0.04 | $49.82 | $49.71 | 2,400 |
| 10:39 AM | $49.83 | Up $0.04 | $49.85 | $49.78 | 2,000 |
| 10:38 AM | $49.79 | Up $0.20 | $49.79 | $49.59 | 2,800 |
| 10:37 AM | $49.59 | Up $0.10 | $49.59 | $49.51 | 2,100 |
| 10:36 AM | $49.49 | Up $0.08 | $49.49 | $49.38 | 1,500 |
| 10:35 AM | $49.41 | Down $ -0.11 | $49.54 | $49.41 | 14,600 |
| 10:34 AM | $49.52 | Down $ -0.01 | $49.62 | $49.47 | 11,700 |
| 10:33 AM | $49.53 | Down $ -0.09 | $49.62 | $49.51 | 3,200 |
| 10:32 AM | $49.62 | Up $0.05 | $49.62 | $49.54 | 1,500 |
| 10:31 AM | $49.57 | Up $0.04 | $49.59 | $49.51 | 2,400 |
| 10:30 AM | $49.53 | Down $ -0.04 | $49.59 | $49.50 | 2,600 |
| 10:29 AM | $49.57 | Down $ -0.10 | $49.64 | $49.55 | 2,500 |
| 10:28 AM | $49.67 | Down $ -0.13 | $49.72 | $49.67 | 1,600 |
| 10:27 AM | $49.80 | Up $0.08 | $49.80 | $49.72 | 1,200 |
| 10:26 AM | $49.72 | Up $0.03 | $49.72 | $49.63 | 900 |
| 10:25 AM | $49.69 | Up $0.01 | $49.73 | $49.62 | 4,300 |
| 10:24 AM | $49.68 | Down $ -0.19 | $49.84 | $49.68 | 1,200 |
| 10:23 AM | $49.87 | Down $ -0.03 | $49.93 | $49.87 | 1,900 |
| 10:22 AM | $49.90 | Up $0.08 | $49.97 | $49.83 | 2,500 |
| 10:21 AM | $49.82 | Down $ -0.04 | $49.94 | $49.82 | 1,900 |
| 10:20 AM | $49.86 | Down $ -0.14 | $50.03 | $49.86 | 2,600 |
| 10:19 AM | $50.00 | Down $ -0.09 | $50.12 | $50.00 | 1,100 |
| 10:18 AM | $50.09 | Up $0.00 | $50.09 | $50.00 | 2,900 |
| 10:17 AM | $50.09 | Down $ -0.08 | $50.17 | $50.09 | 5,400 |
| 10:16 AM | $50.17 | Up $0.04 | $50.22 | $50.06 | 2,700 |
| 10:15 AM | $50.13 | Up $0.01 | $50.15 | $50.09 | 1,600 |
| 10:14 AM | $50.12 | Down $ -0.02 | $50.15 | $50.11 | 800 |
| 10:13 AM | $50.14 | Down $ -0.05 | $50.16 | $50.11 | 1,100 |
| 10:12 AM | $50.19 | Down $ -0.02 | $50.22 | $50.17 | 1,000 |
| 10:11 AM | $50.21 | Up $0.06 | $50.23 | $50.17 | 1,700 |
| 10:10 AM | $50.15 | Up $0.10 | $50.16 | $50.05 | 4,000 |
| 10:09 AM | $50.05 | Up $0.02 | $50.05 | $50.00 | 1,500 |
| 10:08 AM | $50.03 | Up $0.06 | $50.05 | $50.00 | 2,800 |
| 10:07 AM | $49.97 | Up $0.07 | $49.97 | $49.91 | 2,300 |
| 10:06 AM | $49.90 | Down $ -0.09 | $49.99 | $49.89 | 1,600 |
| 10:05 AM | $49.99 | Up $0.05 | $50.02 | $49.95 | 2,400 |
| 10:04 AM | $49.94 | Down $ -0.16 | $50.07 | $49.91 | 2,900 |
| 10:03 AM | $50.10 | Down $ -0.05 | $50.15 | $50.08 | 6,500 |
| 10:02 AM | $50.15 | Down $ -0.01 | $50.18 | $50.12 | 1,000 |
| 10:01 AM | $50.16 | Up $0.02 | $50.17 | $50.10 | 4,700 |
| 10:00 AM | $50.14 | Down $ -0.04 | $50.22 | $50.13 | 2,200 |
| 09:59 AM | $50.18 | Down $ -0.03 | $50.18 | $50.13 | 1,000 |
| 09:58 AM | $50.21 | Down $ -0.03 | $50.23 | $50.19 | 1,900 |
| 09:57 AM | $50.24 | Up $0.00 | $50.24 | $50.22 | 800 |
| 09:56 AM | $50.24 | Down $ -0.04 | $50.27 | $50.19 | 2,300 |
| 09:55 AM | $50.28 | Up $0.02 | $50.32 | $50.28 | 800 |
| 09:54 AM | $50.26 | Up $0.06 | $50.26 | $50.16 | 2,100 |
| 09:53 AM | $50.20 | Up $0.00 | $50.23 | $50.12 | 2,400 |
| 09:52 AM | $50.20 | Down $ -0.07 | $50.26 | $50.20 | 1,400 |
| 09:51 AM | $50.27 | Up $0.00 | $50.35 | $50.24 | 1,900 |
| 09:50 AM | $50.27 | Up $0.09 | $50.28 | $50.19 | 1,600 |
| 09:49 AM | $50.18 | Down $ -0.08 | $50.32 | $50.18 | 2,800 |
| 09:48 AM | $50.26 | Up $0.02 | $50.26 | $50.17 | 5,000 |
| 09:47 AM | $50.24 | Up $0.01 | $50.24 | $50.15 | 12,200 |
| 09:46 AM | $50.23 | Up $0.07 | $50.23 | $50.17 | 1,800 |
| 09:45 AM | $50.16 | Up $0.01 | $50.16 | $50.07 | 3,300 |
| 09:44 AM | $50.15 | Up $0.00 | $50.18 | $50.15 | 3,400 |
| 09:43 AM | $50.15 | Down $ -0.03 | $50.21 | $50.06 | 4,200 |
| 09:42 AM | $50.18 | Down $ -0.14 | $50.30 | $50.16 | 1,800 |
| 09:41 AM | $50.32 | Down $ -0.10 | $50.41 | $50.30 | 800 |
| 09:40 AM | $50.42 | Up $0.18 | $50.42 | $50.22 | 2,700 |
| 09:39 AM | $50.24 | Up $0.12 | $50.26 | $50.13 | 600 |
| 09:38 AM | $50.12 | Down $ -0.05 | $50.17 | $50.12 | 600 |
| 09:37 AM | $50.17 | Down $ -0.03 | $50.24 | $50.17 | 200 |
| 09:35 AM | $50.20 | Up $0.17 | $50.20 | $50.17 | 400 |
| 09:35 AM | $50.20 | Up $0.00 | $50.20 | $50.17 | 0 |
| 09:33 AM | $50.03 | Down $ -0.16 | $50.19 | $49.98 | 800 |
| 09:33 AM | $50.03 | Up $0.00 | $50.19 | $49.98 | 0 |
| 09:32 AM | $50.19 | Up $0.03 | $50.19 | $50.19 | 100 |
| 09:31 AM | $50.16 | Down $ -0.06 | $50.26 | $50.11 | 1,600 |
| 09:30 AM | $50.22 | Up $0.76 | $50.38 | $50.22 | 3,500 |
| Previous close | $49.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $49.64 | $49.33 | $49.89 | $49.12 | 494,100 |
| 11/12/2025 | $49.46 | $49.26 | $49.77 | $49.26 | 256,200 |
| 10/12/2025 | $48.64 | $48.24 | $49.09 | $47.58 | 290,900 |
| 09/12/2025 | $48.08 | $47.41 | $48.10 | $47.30 | 397,800 |
| 08/12/2025 | $46.49 | $47.15 | $47.15 | $46.48 | 367,500 |
| 05/12/2025 | $46.96 | $47.50 | $47.61 | $46.89 | 168,500 |
| 04/12/2025 | $47.78 | $48.11 | $48.25 | $47.63 | 139,200 |
| 03/12/2025 | $47.53 | $47.65 | $47.81 | $47.42 | 118,000 |
| 02/12/2025 | $47.55 | $47.09 | $47.65 | $47.09 | 198,400 |
| 01/12/2025 | $48.32 | $48.18 | $48.63 | $48.18 | 291,500 |
| 28/11/2025 | $48.71 | $48.82 | $48.83 | $48.58 | 167,400 |
| 27/11/2025 | $48.03 | $48.01 | $48.14 | $47.97 | 38,500 |
| 26/11/2025 | $48.02 | $47.72 | $48.21 | $47.70 | 198,400 |
| 25/11/2025 | $47.32 | $47.60 | $47.75 | $47.18 | 153,000 |
| 24/11/2025 | $47.49 | $47.07 | $47.52 | $46.97 | 324,100 |
| 21/11/2025 | $45.44 | $46.47 | $46.47 | $45.37 | 225,000 |
| 20/11/2025 | $45.47 | $46.43 | $46.49 | $45.45 | 410,400 |
| 19/11/2025 | $46.55 | $46.14 | $46.61 | $45.88 | 226,700 |
| 18/11/2025 | $45.35 | $45.32 | $45.57 | $45.15 | 202,200 |
| 17/11/2025 | $44.79 | $45.13 | $45.28 | $44.53 | 142,000 |
| 14/11/2025 | $45.44 | $45.55 | $45.75 | $45.38 | 370,800 |
| 13/11/2025 | $45.89 | $46.45 | $46.62 | $45.40 | 228,600 |
| 12/11/2025 | $46.73 | $46.70 | $46.95 | $46.38 | 334,600 |
| 11/11/2025 | $45.38 | $44.93 | $45.48 | $44.83 | 361,600 |
| 10/11/2025 | $45.29 | $45.36 | $45.57 | $44.75 | 905,400 |
| 07/11/2025 | $44.84 | $44.27 | $44.91 | $44.10 | 472,500 |
| 06/11/2025 | $43.86 | $43.61 | $44.10 | $43.10 | 370,900 |
| 05/11/2025 | $44.16 | $44.48 | $44.66 | $44.13 | 178,200 |
| 04/11/2025 | $43.50 | $44.15 | $44.17 | $43.44 | 302,500 |
| 03/11/2025 | $44.77 | $44.26 | $44.84 | $44.22 | 180,700 |
Graphs are not available, please refer to the detailed table