Find a quote
PARKLAND CORPORATION
43.30 Up 0.28 (0.65 %)
Delayed : 2024/04/18 16:00:01
- Previous close $43.02
- Opening $43.10
- Price Bid $43.17
- Price Ask $43.17
- Size Bid 1
- Size Ask 1
- Today High $43.64
- Today Low $43.10
- 52 Weeks High $47.99
- 52 Weeks Low $30.29
- Volume 622,622
Fundamentals
- P/E Ratio : 16.46
- Earnings/Share : 0.24
- Dividends/Share : $0.35
- Current Div. Yield : 3.23
- Market Cap (M) : 7,611.32
- Shares Out (M) : 175.78
- Exchange : XTSE
- Ex Dividend Date : 2024/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.30 | Up $0.02 | $43.30 | $43.30 | 240,200 |
| 03:59 PM | $43.28 | Down $ -0.12 | $43.41 | $43.28 | 21,700 |
| 03:58 PM | $43.40 | Up $0.00 | $43.41 | $43.40 | 7,100 |
| 03:57 PM | $43.40 | Down $ -0.01 | $43.42 | $43.40 | 2,700 |
| 03:56 PM | $43.41 | Up $0.01 | $43.41 | $43.40 | 4,800 |
| 03:55 PM | $43.40 | Up $0.04 | $43.41 | $43.35 | 8,100 |
| 03:54 PM | $43.36 | Down $ -0.01 | $43.40 | $43.33 | 14,700 |
| 03:53 PM | $43.37 | Up $0.03 | $43.38 | $43.34 | 2,100 |
| 03:52 PM | $43.34 | Down $ -0.01 | $43.36 | $43.33 | 2,200 |
| 03:51 PM | $43.35 | Up $0.00 | $43.36 | $43.33 | 1,700 |
| 03:50 PM | $43.35 | Up $0.14 | $43.35 | $43.23 | 4,800 |
| 03:49 PM | $43.21 | Down $ -0.01 | $43.23 | $43.21 | 300 |
| 03:48 PM | $43.22 | Up $0.03 | $43.23 | $43.21 | 3,200 |
| 03:47 PM | $43.19 | Down $ -0.01 | $43.22 | $43.19 | 1,700 |
| 03:46 PM | $43.20 | Down $ -0.13 | $43.33 | $43.19 | 12,500 |
| 03:45 PM | $43.33 | Down $ -0.01 | $43.34 | $43.32 | 2,100 |
| 03:44 PM | $43.34 | Up $0.01 | $43.35 | $43.34 | 600 |
| 03:43 PM | $43.33 | Down $ -0.02 | $43.37 | $43.31 | 1,500 |
| 03:42 PM | $43.35 | Up $0.00 | $43.37 | $43.35 | 500 |
| 03:41 PM | $43.35 | Up $0.02 | $43.36 | $43.34 | 1,100 |
| 03:40 PM | $43.33 | Down $ -0.04 | $43.37 | $43.33 | 2,100 |
| 03:39 PM | $43.37 | Up $0.09 | $43.37 | $43.28 | 1,900 |
| 03:38 PM | $43.28 | Down $ -0.01 | $43.30 | $43.28 | 2,100 |
| 03:37 PM | $43.29 | Up $0.00 | $43.29 | $43.28 | 200 |
| 03:36 PM | $43.29 | Up $0.00 | $43.29 | $43.29 | 500 |
| 03:35 PM | $43.29 | Down $ -0.02 | $43.32 | $43.29 | 1,700 |
| 03:34 PM | $43.31 | Up $0.02 | $43.31 | $43.31 | 400 |
| 03:33 PM | $43.30 | Down $0.00 | $43.30 | $43.30 | 100 |
| 03:32 PM | $43.30 | Up $0.05 | $43.30 | $43.26 | 1,400 |
| 03:31 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 100 |
| 03:30 PM | $43.25 | Down $ -0.01 | $43.26 | $43.25 | 600 |
| 03:29 PM | $43.26 | Up $0.00 | $43.27 | $43.26 | 400 |
| 03:28 PM | $43.26 | Up $0.07 | $43.27 | $43.20 | 3,900 |
| 03:27 PM | $43.19 | Up $0.02 | $43.19 | $43.19 | 200 |
| 03:26 PM | $43.17 | Down $ -0.02 | $43.19 | $43.17 | 2,300 |
| 03:25 PM | $43.19 | Up $0.00 | $43.20 | $43.17 | 2,700 |
| 03:24 PM | $43.19 | Up $0.01 | $43.20 | $43.17 | 7,100 |
| 03:23 PM | $43.18 | Down $ -0.01 | $43.19 | $43.17 | 2,600 |
| 03:22 PM | $43.19 | Down $ -0.02 | $43.19 | $43.19 | 600 |
| 03:21 PM | $43.20 | Up $0.02 | $43.21 | $43.19 | 6,600 |
| 03:20 PM | $43.18 | Down $ -0.02 | $43.20 | $43.18 | 1,800 |
| 03:19 PM | $43.20 | Up $0.03 | $43.20 | $43.16 | 5,500 |
| 03:18 PM | $43.17 | Down $ -0.07 | $43.25 | $43.17 | 1,600 |
| 03:17 PM | $43.24 | Down $ -0.05 | $43.28 | $43.24 | 2,300 |
| 03:16 PM | $43.29 | Down $ -0.08 | $43.35 | $43.29 | 1,700 |
| 03:15 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 300 |
| 03:14 PM | $43.37 | Up $0.00 | $43.38 | $43.37 | 600 |
| 03:13 PM | $43.37 | Down $ -0.01 | $43.37 | $43.36 | 500 |
| 03:12 PM | $43.38 | Down $ -0.01 | $43.38 | $43.38 | 100 |
| 03:10 PM | $43.39 | Up $0.05 | $43.39 | $43.36 | 1,500 |
| 03:10 PM | $43.39 | Up $0.00 | $43.39 | $43.36 | 0 |
| 03:09 PM | $43.34 | Down $ -0.03 | $43.37 | $43.32 | 2,600 |
| 03:07 PM | $43.37 | Down $ -0.01 | $43.38 | $43.37 | 800 |
| 03:07 PM | $43.37 | Up $0.00 | $43.38 | $43.37 | 0 |
| 03:06 PM | $43.38 | Up $0.04 | $43.38 | $43.35 | 1,400 |
| 03:04 PM | $43.34 | Down $ -0.06 | $43.41 | $43.34 | 1,700 |
| 03:04 PM | $43.34 | Up $0.00 | $43.41 | $43.34 | 0 |
| 03:03 PM | $43.41 | Down $0.00 | $43.41 | $43.41 | 100 |
| 03:02 PM | $43.41 | Up $0.03 | $43.41 | $43.40 | 1,000 |
| 03:00 PM | $43.38 | Down $ -0.01 | $43.40 | $43.38 | 1,900 |
| 03:00 PM | $43.38 | Up $0.00 | $43.40 | $43.38 | 0 |
| 02:59 PM | $43.39 | Up $0.01 | $43.39 | $43.39 | 100 |
| 02:58 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 100 |
| 02:57 PM | $43.38 | Down $ -0.02 | $43.41 | $43.38 | 500 |
| 02:56 PM | $43.40 | Up $0.05 | $43.40 | $43.36 | 1,800 |
| 02:55 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 100 |
| 02:54 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 100 |
| 02:53 PM | $43.36 | Up $0.03 | $43.37 | $43.35 | 400 |
| 02:52 PM | $43.33 | Down $ -0.08 | $43.35 | $43.33 | 300 |
| 02:51 PM | $43.41 | Down $ -0.02 | $43.43 | $43.41 | 1,000 |
| 02:50 PM | $43.43 | Down $ -0.01 | $43.45 | $43.43 | 800 |
| 02:49 PM | $43.44 | Up $0.02 | $43.47 | $43.43 | 1,100 |
| 02:48 PM | $43.42 | Up $0.05 | $43.42 | $43.39 | 900 |
| 02:47 PM | $43.38 | Up $0.05 | $43.38 | $43.34 | 800 |
| 02:46 PM | $43.32 | Up $0.01 | $43.32 | $43.32 | 300 |
| 02:45 PM | $43.32 | Up $0.01 | $43.32 | $43.31 | 800 |
| 02:44 PM | $43.31 | Up $0.04 | $43.31 | $43.29 | 600 |
| 02:41 PM | $43.27 | Up $0.02 | $43.27 | $43.24 | 400 |
| 02:41 PM | $43.27 | Up $0.00 | $43.27 | $43.24 | 0 |
| 02:41 PM | $43.27 | Up $0.00 | $43.27 | $43.24 | 0 |
| 02:40 PM | $43.24 | Up $0.00 | $43.25 | $43.24 | 300 |
| 02:39 PM | $43.24 | Up $0.02 | $43.25 | $43.23 | 2,400 |
| 02:38 PM | $43.22 | Down $ -0.01 | $43.23 | $43.22 | 300 |
| 02:36 PM | $43.23 | Up $0.02 | $43.23 | $43.23 | 200 |
| 02:36 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:35 PM | $43.21 | Up $0.04 | $43.21 | $43.18 | 700 |
| 02:34 PM | $43.17 | Down $ -0.03 | $43.20 | $43.14 | 1,700 |
| 02:33 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 2,500 |
| 02:32 PM | $43.20 | Down $ -0.02 | $43.21 | $43.20 | 4,600 |
| 02:29 PM | $43.22 | Up $0.02 | $43.22 | $43.20 | 1,100 |
| 02:29 PM | $43.22 | Up $0.00 | $43.22 | $43.20 | 0 |
| 02:29 PM | $43.22 | Up $0.00 | $43.22 | $43.20 | 0 |
| 02:28 PM | $43.20 | Down $ -0.04 | $43.22 | $43.20 | 1,600 |
| 02:27 PM | $43.24 | Up $0.01 | $43.25 | $43.23 | 400 |
| 02:26 PM | $43.23 | Up $0.01 | $43.24 | $43.23 | 700 |
| 02:25 PM | $43.22 | Down $ -0.01 | $43.23 | $43.22 | 500 |
| 02:23 PM | $43.23 | Up $0.01 | $43.23 | $43.22 | 1,200 |
| 02:23 PM | $43.23 | Up $0.00 | $43.23 | $43.22 | 0 |
| 02:21 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 100 |
| 02:21 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:19 PM | $43.23 | Up $0.01 | $43.24 | $43.23 | 1,700 |
| 02:19 PM | $43.23 | Up $0.00 | $43.24 | $43.23 | 0 |
| 02:18 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 100 |
| 02:17 PM | $43.23 | Up $0.01 | $43.23 | $43.23 | 100 |
| 02:16 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 100 |
| 02:14 PM | $43.23 | Up $0.00 | $43.23 | $43.21 | 500 |
| 02:14 PM | $43.23 | Up $0.00 | $43.23 | $43.21 | 0 |
| 02:13 PM | $43.23 | Up $0.02 | $43.23 | $43.22 | 800 |
| 02:12 PM | $43.21 | Up $0.00 | $43.21 | $43.20 | 1,000 |
| 02:11 PM | $43.21 | Down $ -0.02 | $43.21 | $43.21 | 100 |
| 02:10 PM | $43.23 | Up $0.01 | $43.23 | $43.23 | 100 |
| 02:09 PM | $43.22 | Down $ -0.02 | $43.24 | $43.22 | 400 |
| 02:08 PM | $43.24 | Up $0.01 | $43.24 | $43.24 | 100 |
| 02:07 PM | $43.23 | Up $0.03 | $43.23 | $43.21 | 1,500 |
| 02:06 PM | $43.20 | Down $ -0.01 | $43.20 | $43.20 | 300 |
| 02:05 PM | $43.21 | Up $0.00 | $43.21 | $43.19 | 3,100 |
| 02:03 PM | $43.21 | Up $0.00 | $43.21 | $43.20 | 2,900 |
| 02:03 PM | $43.21 | Up $0.00 | $43.21 | $43.20 | 0 |
| 02:01 PM | $43.21 | Down $ -0.03 | $43.23 | $43.21 | 700 |
| 02:01 PM | $43.21 | Up $0.00 | $43.23 | $43.21 | 0 |
| 02:00 PM | $43.24 | Up $0.01 | $43.24 | $43.24 | 100 |
| 01:59 PM | $43.23 | Down $ -0.01 | $43.23 | $43.23 | 100 |
| 01:58 PM | $43.24 | Down $ -0.02 | $43.24 | $43.24 | 300 |
| 01:56 PM | $43.26 | Up $0.01 | $43.26 | $43.26 | 100 |
| 01:56 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 01:55 PM | $43.25 | Up $0.04 | $43.25 | $43.22 | 2,100 |
| 01:54 PM | $43.21 | Up $0.01 | $43.21 | $43.19 | 2,400 |
| 01:52 PM | $43.20 | Down $ -0.01 | $43.20 | $43.19 | 2,200 |
| 01:52 PM | $43.20 | Up $0.00 | $43.20 | $43.19 | 0 |
| 01:51 PM | $43.21 | Down $ -0.01 | $43.23 | $43.21 | 200 |
| 01:50 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 200 |
| 01:49 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 100 |
| 01:48 PM | $43.22 | Up $0.02 | $43.22 | $43.20 | 3,400 |
| 01:46 PM | $43.20 | Down $ -0.01 | $43.20 | $43.20 | 2,700 |
| 01:46 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 01:45 PM | $43.21 | Up $0.06 | $43.21 | $43.16 | 3,100 |
| 01:44 PM | $43.15 | Down $ -0.01 | $43.15 | $43.15 | 100 |
| 01:43 PM | $43.16 | Up $0.01 | $43.16 | $43.16 | 500 |
| 01:42 PM | $43.15 | Down $ -0.02 | $43.15 | $43.15 | 400 |
| 01:41 PM | $43.17 | Down $ -0.02 | $43.17 | $43.17 | 100 |
| 01:40 PM | $43.19 | Down $ -0.05 | $43.23 | $43.19 | 1,400 |
| 01:39 PM | $43.24 | Down $ -0.01 | $43.24 | $43.24 | 300 |
| 01:37 PM | $43.25 | Up $0.01 | $43.25 | $43.25 | 100 |
| 01:37 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 01:35 PM | $43.24 | Up $0.01 | $43.25 | $43.24 | 500 |
| 01:35 PM | $43.24 | Up $0.00 | $43.25 | $43.24 | 0 |
| 01:34 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 200 |
| 01:33 PM | $43.23 | Down $ -0.04 | $43.26 | $43.23 | 700 |
| 01:32 PM | $43.27 | Up $0.02 | $43.28 | $43.27 | 300 |
| 01:31 PM | $43.25 | Down $ -0.04 | $43.28 | $43.25 | 600 |
| 01:29 PM | $43.29 | Down $ -0.03 | $43.29 | $43.29 | 300 |
| 01:29 PM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 01:28 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 300 |
| 01:27 PM | $43.33 | Up $0.02 | $43.34 | $43.33 | 400 |
| 01:26 PM | $43.31 | Up $0.03 | $43.31 | $43.29 | 1,200 |
| 01:25 PM | $43.28 | Down $ -0.04 | $43.28 | $43.28 | 100 |
| 01:24 PM | $43.32 | Down $ -0.09 | $43.40 | $43.32 | 3,600 |
| 01:23 PM | $43.41 | Down $ -0.02 | $43.42 | $43.41 | 1,100 |
| 01:21 PM | $43.43 | Down $ -0.01 | $43.44 | $43.43 | 500 |
| 01:21 PM | $43.43 | Up $0.00 | $43.44 | $43.43 | 0 |
| 01:20 PM | $43.44 | Up $0.01 | $43.44 | $43.44 | 300 |
| 01:19 PM | $43.43 | Up $0.01 | $43.43 | $43.41 | 800 |
| 01:18 PM | $43.42 | Up $0.02 | $43.42 | $43.40 | 2,800 |
| 01:17 PM | $43.40 | Up $0.00 | $43.41 | $43.40 | 3,300 |
| 01:16 PM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 2,900 |
| 01:14 PM | $43.41 | Down $ -0.01 | $43.43 | $43.41 | 800 |
| 01:14 PM | $43.41 | Up $0.00 | $43.43 | $43.41 | 0 |
| 01:12 PM | $43.42 | Up $0.01 | $43.42 | $43.42 | 500 |
| 01:12 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
| 01:11 PM | $43.41 | Down $ -0.01 | $43.41 | $43.40 | 2,600 |
| 01:10 PM | $43.42 | Up $0.01 | $43.42 | $43.40 | 900 |
| 01:08 PM | $43.41 | Down $ -0.03 | $43.42 | $43.41 | 400 |
| 01:08 PM | $43.41 | Up $0.00 | $43.42 | $43.41 | 0 |
| 01:07 PM | $43.44 | Up $0.02 | $43.44 | $43.41 | 1,200 |
| 01:05 PM | $43.42 | Down $ -0.04 | $43.44 | $43.42 | 700 |
| 01:05 PM | $43.42 | Up $0.00 | $43.44 | $43.42 | 0 |
| 01:00 PM | $43.46 | Up $0.03 | $43.46 | $43.43 | 700 |
| 01:00 PM | $43.46 | Up $0.00 | $43.46 | $43.43 | 0 |
| 01:00 PM | $43.46 | Up $0.00 | $43.46 | $43.43 | 0 |
| 01:00 PM | $43.46 | Up $0.00 | $43.46 | $43.43 | 0 |
| 01:00 PM | $43.46 | Up $0.00 | $43.46 | $43.43 | 0 |
| 12:59 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 100 |
| 12:58 PM | $43.43 | Up $0.01 | $43.43 | $43.40 | 5,200 |
| 12:57 PM | $43.42 | Down $ -0.03 | $43.44 | $43.42 | 700 |
| 12:56 PM | $43.45 | Up $0.01 | $43.45 | $43.43 | 700 |
| 12:55 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 100 |
| 12:54 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 400 |
| 12:53 PM | $43.44 | Up $0.02 | $43.44 | $43.40 | 2,400 |
| 12:52 PM | $43.42 | Up $0.02 | $43.43 | $43.40 | 2,000 |
| 12:51 PM | $43.40 | Down $ -0.04 | $43.41 | $43.40 | 200 |
| 12:50 PM | $43.44 | Down $ -0.06 | $43.47 | $43.44 | 400 |
| 12:49 PM | $43.50 | Up $0.01 | $43.50 | $43.50 | 200 |
| 12:48 PM | $43.49 | Down $ -0.02 | $43.49 | $43.47 | 1,300 |
| 12:46 PM | $43.51 | Up $0.00 | $43.55 | $43.49 | 4,100 |
| 12:46 PM | $43.51 | Up $0.00 | $43.55 | $43.49 | 0 |
| 12:45 PM | $43.51 | Down $ -0.02 | $43.54 | $43.50 | 800 |
| 12:41 PM | $43.53 | Down $ -0.02 | $43.54 | $43.51 | 1,500 |
| 12:41 PM | $43.53 | Up $0.00 | $43.54 | $43.51 | 0 |
| 12:41 PM | $43.53 | Up $0.00 | $43.54 | $43.51 | 0 |
| 12:41 PM | $43.53 | Up $0.00 | $43.54 | $43.51 | 0 |
| 12:39 PM | $43.55 | Down $ -0.02 | $43.56 | $43.55 | 500 |
| 12:39 PM | $43.55 | Up $0.00 | $43.56 | $43.55 | 0 |
| 12:37 PM | $43.57 | Up $0.07 | $43.57 | $43.49 | 3,500 |
| 12:37 PM | $43.57 | Up $0.00 | $43.57 | $43.49 | 0 |
| 12:35 PM | $43.50 | Down $ -0.05 | $43.55 | $43.50 | 1,600 |
| 12:35 PM | $43.50 | Up $0.00 | $43.55 | $43.50 | 0 |
| 12:34 PM | $43.55 | Up $0.01 | $43.55 | $43.55 | 200 |
| 12:33 PM | $43.54 | Down $ -0.01 | $43.54 | $43.54 | 100 |
| 12:32 PM | $43.55 | Down $ -0.01 | $43.55 | $43.55 | 400 |
| 12:31 PM | $43.56 | Down $ -0.02 | $43.57 | $43.56 | 500 |
| 12:29 PM | $43.58 | Up $0.02 | $43.58 | $43.58 | 100 |
| 12:29 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 12:28 PM | $43.56 | Down $ -0.01 | $43.59 | $43.55 | 400 |
| 12:27 PM | $43.57 | Up $0.02 | $43.57 | $43.50 | 1,800 |
| 12:26 PM | $43.55 | Down $ -0.04 | $43.57 | $43.54 | 1,000 |
| 12:25 PM | $43.59 | Up $0.01 | $43.59 | $43.58 | 700 |
| 12:24 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 500 |
| 12:23 PM | $43.58 | Down $ -0.01 | $43.58 | $43.58 | 100 |
| 12:22 PM | $43.59 | Down $ -0.02 | $43.61 | $43.59 | 1,900 |
| 12:21 PM | $43.61 | Up $0.05 | $43.64 | $43.58 | 2,000 |
| 12:20 PM | $43.56 | Down $ -0.03 | $43.62 | $43.56 | 1,700 |
| 12:19 PM | $43.59 | Up $0.01 | $43.59 | $43.59 | 500 |
| 12:17 PM | $43.58 | Down $ -0.02 | $43.59 | $43.58 | 200 |
| 12:17 PM | $43.58 | Up $0.00 | $43.59 | $43.58 | 0 |
| 12:16 PM | $43.60 | Up $0.06 | $43.62 | $43.54 | 1,700 |
| 12:14 PM | $43.54 | Up $0.00 | $43.54 | $43.54 | 100 |
| 12:14 PM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 12:12 PM | $43.54 | Up $0.03 | $43.54 | $43.51 | 1,600 |
| 12:12 PM | $43.54 | Up $0.00 | $43.54 | $43.51 | 0 |
| 12:09 PM | $43.51 | Down $ -0.02 | $43.51 | $43.51 | 400 |
| 12:09 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 0 |
| 12:09 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 0 |
| 12:06 PM | $43.53 | Down $ -0.02 | $43.54 | $43.53 | 600 |
| 12:06 PM | $43.53 | Up $0.00 | $43.54 | $43.53 | 0 |
| 12:06 PM | $43.53 | Up $0.00 | $43.54 | $43.53 | 0 |
| 12:04 PM | $43.55 | Up $0.01 | $43.55 | $43.55 | 500 |
| 12:04 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:02 PM | $43.54 | Up $0.00 | $43.54 | $43.54 | 300 |
| 12:02 PM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 12:01 PM | $43.54 | Up $0.02 | $43.54 | $43.54 | 200 |
| 12:00 PM | $43.52 | Up $0.01 | $43.52 | $43.52 | 100 |
| 11:59 AM | $43.51 | Up $0.04 | $43.51 | $43.49 | 800 |
| 11:58 AM | $43.47 | Up $0.02 | $43.47 | $43.47 | 200 |
| 11:56 AM | $43.45 | Up $0.00 | $43.46 | $43.45 | 300 |
| 11:56 AM | $43.45 | Up $0.00 | $43.46 | $43.45 | 0 |
| 11:55 AM | $43.45 | Up $0.06 | $43.45 | $43.40 | 1,200 |
| 11:54 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 400 |
| 11:53 AM | $43.39 | Down $ -0.02 | $43.40 | $43.39 | 200 |
| 11:52 AM | $43.41 | Down $ -0.04 | $43.45 | $43.41 | 1,200 |
| 11:51 AM | $43.45 | Up $0.02 | $43.45 | $43.45 | 200 |
| 11:50 AM | $43.43 | Up $0.01 | $43.43 | $43.43 | 100 |
| 11:48 AM | $43.42 | Up $0.03 | $43.42 | $43.42 | 200 |
| 11:48 AM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
| 11:47 AM | $43.39 | Up $0.04 | $43.39 | $43.39 | 200 |
| 11:46 AM | $43.35 | Up $0.05 | $43.35 | $43.29 | 2,800 |
| 11:41 AM | $43.30 | Up $0.00 | $43.32 | $43.30 | 200 |
| 11:41 AM | $43.30 | Up $0.00 | $43.32 | $43.30 | 0 |
| 11:41 AM | $43.30 | Up $0.00 | $43.32 | $43.30 | 0 |
| 11:41 AM | $43.30 | Up $0.00 | $43.32 | $43.30 | 0 |
| 11:41 AM | $43.30 | Up $0.00 | $43.32 | $43.30 | 0 |
| 11:40 AM | $43.30 | Down $ -0.03 | $43.30 | $43.30 | 100 |
| 11:39 AM | $43.33 | Up $0.01 | $43.33 | $43.30 | 600 |
| 11:37 AM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 300 |
| 11:37 AM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 11:33 AM | $43.33 | Up $0.00 | $43.35 | $43.33 | 1,500 |
| 11:33 AM | $43.33 | Up $0.00 | $43.35 | $43.33 | 0 |
| 11:33 AM | $43.33 | Up $0.00 | $43.35 | $43.33 | 0 |
| 11:33 AM | $43.33 | Up $0.00 | $43.35 | $43.33 | 0 |
| 11:30 AM | $43.33 | Up $0.01 | $43.33 | $43.31 | 300 |
| 11:30 AM | $43.33 | Up $0.00 | $43.33 | $43.31 | 0 |
| 11:30 AM | $43.33 | Up $0.00 | $43.33 | $43.31 | 0 |
| 11:29 AM | $43.32 | Down $ -0.04 | $43.32 | $43.32 | 100 |
| 11:28 AM | $43.36 | Up $0.07 | $43.36 | $43.33 | 500 |
| 11:25 AM | $43.29 | Down $ -0.02 | $43.31 | $43.29 | 600 |
| 11:25 AM | $43.29 | Up $0.00 | $43.31 | $43.29 | 0 |
| 11:25 AM | $43.29 | Up $0.00 | $43.31 | $43.29 | 0 |
| 11:23 AM | $43.31 | Down $ -0.02 | $43.31 | $43.31 | 100 |
| 11:23 AM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 11:22 AM | $43.33 | Up $0.02 | $43.33 | $43.33 | 200 |
| 11:20 AM | $43.31 | Down $ -0.04 | $43.31 | $43.31 | 200 |
| 11:20 AM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 11:19 AM | $43.35 | Up $0.04 | $43.35 | $43.35 | 100 |
| 11:18 AM | $43.31 | Up $0.04 | $43.31 | $43.24 | 2,200 |
| 11:17 AM | $43.27 | Down $ -0.07 | $43.33 | $43.27 | 800 |
| 11:16 AM | $43.34 | Up $0.03 | $43.34 | $43.33 | 700 |
| 11:15 AM | $43.31 | Up $0.01 | $43.31 | $43.31 | 200 |
| 11:14 AM | $43.30 | Down $ -0.03 | $43.32 | $43.30 | 400 |
| 11:13 AM | $43.33 | Down $ -0.05 | $43.36 | $43.33 | 300 |
| 11:12 AM | $43.38 | Up $0.00 | $43.39 | $43.38 | 1,100 |
| 11:11 AM | $43.38 | Down $ -0.04 | $43.43 | $43.36 | 1,600 |
| 11:10 AM | $43.42 | Up $0.01 | $43.44 | $43.41 | 700 |
| 11:09 AM | $43.41 | Down $ -0.04 | $43.44 | $43.41 | 800 |
| 11:07 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 100 |
| 11:07 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 11:06 AM | $43.45 | Up $0.03 | $43.45 | $43.45 | 300 |
| 11:05 AM | $43.42 | Down $ -0.06 | $43.45 | $43.42 | 1,100 |
| 11:04 AM | $43.48 | Down $ -0.05 | $43.51 | $43.47 | 600 |
| 11:03 AM | $43.53 | Up $0.03 | $43.53 | $43.53 | 100 |
| 11:02 AM | $43.50 | Up $0.02 | $43.54 | $43.48 | 7,000 |
| 11:01 AM | $43.48 | Up $0.05 | $43.48 | $43.42 | 1,000 |
| 11:00 AM | $43.42 | Down $ -0.03 | $43.45 | $43.42 | 1,100 |
| 10:59 AM | $43.45 | Up $0.00 | $43.47 | $43.44 | 1,700 |
| 10:55 AM | $43.45 | Up $0.09 | $43.48 | $43.39 | 5,900 |
| 10:55 AM | $43.45 | Up $0.00 | $43.48 | $43.39 | 0 |
| 10:55 AM | $43.45 | Up $0.00 | $43.48 | $43.39 | 0 |
| 10:55 AM | $43.45 | Up $0.00 | $43.48 | $43.39 | 0 |
| 10:54 AM | $43.36 | Down $ -0.03 | $43.41 | $43.36 | 800 |
| 10:52 AM | $43.39 | Down $ -0.02 | $43.39 | $43.39 | 100 |
| 10:52 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 10:51 AM | $43.41 | Up $0.03 | $43.41 | $43.41 | 100 |
| 10:50 AM | $43.38 | Down $ -0.02 | $43.39 | $43.38 | 300 |
| 10:49 AM | $43.40 | Up $0.00 | $43.40 | $43.36 | 700 |
| 10:46 AM | $43.40 | Down $ -0.02 | $43.40 | $43.39 | 300 |
| 10:46 AM | $43.40 | Up $0.00 | $43.40 | $43.39 | 0 |
| 10:46 AM | $43.40 | Up $0.00 | $43.40 | $43.39 | 0 |
| 10:45 AM | $43.42 | Up $0.04 | $43.43 | $43.40 | 1,100 |
| 10:43 AM | $43.38 | Down $ -0.02 | $43.40 | $43.38 | 600 |
| 10:43 AM | $43.38 | Up $0.00 | $43.40 | $43.38 | 0 |
| 10:41 AM | $43.40 | Up $0.10 | $43.40 | $43.32 | 2,000 |
| 10:41 AM | $43.40 | Up $0.00 | $43.40 | $43.32 | 0 |
| 10:40 AM | $43.30 | Down $ -0.02 | $43.30 | $43.30 | 200 |
| 10:39 AM | $43.32 | Down $ -0.11 | $43.41 | $43.32 | 900 |
| 10:38 AM | $43.43 | Up $0.04 | $43.43 | $43.39 | 1,900 |
| 10:37 AM | $43.39 | Down $ -0.01 | $43.39 | $43.39 | 100 |
| 10:36 AM | $43.40 | Down $ -0.02 | $43.40 | $43.39 | 200 |
| 10:34 AM | $43.42 | Up $0.00 | $43.43 | $43.42 | 500 |
| 10:34 AM | $43.42 | Up $0.00 | $43.43 | $43.42 | 0 |
| 10:33 AM | $43.42 | Up $0.00 | $43.42 | $43.42 | 400 |
| 10:31 AM | $43.42 | Up $0.00 | $43.42 | $43.42 | 400 |
| 10:31 AM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
| 10:30 AM | $43.42 | Down $ -0.02 | $43.42 | $43.42 | 100 |
| 10:29 AM | $43.44 | Down $ -0.01 | $43.45 | $43.44 | 300 |
| 10:28 AM | $43.45 | Down $ -0.02 | $43.47 | $43.45 | 800 |
| 10:27 AM | $43.47 | Up $0.01 | $43.49 | $43.47 | 1,900 |
| 10:26 AM | $43.46 | Down $ -0.01 | $43.46 | $43.45 | 400 |
| 10:25 AM | $43.47 | Up $0.03 | $43.47 | $43.47 | 300 |
| 10:24 AM | $43.44 | Down $ -0.03 | $43.44 | $43.44 | 300 |
| 10:23 AM | $43.47 | Up $0.03 | $43.47 | $43.46 | 300 |
| 10:22 AM | $43.44 | Down $ -0.01 | $43.45 | $43.44 | 600 |
| 10:21 AM | $43.45 | Down $ -0.02 | $43.47 | $43.45 | 300 |
| 10:20 AM | $43.47 | Down $ -0.01 | $43.48 | $43.47 | 200 |
| 10:19 AM | $43.48 | Up $0.02 | $43.48 | $43.48 | 200 |
| 10:18 AM | $43.46 | Down $ -0.02 | $43.46 | $43.44 | 600 |
| 10:16 AM | $43.48 | Down $ -0.06 | $43.52 | $43.48 | 900 |
| 10:16 AM | $43.48 | Up $0.00 | $43.52 | $43.48 | 0 |
| 10:15 AM | $43.54 | Up $0.05 | $43.54 | $43.50 | 300 |
| 10:14 AM | $43.49 | Up $0.03 | $43.49 | $43.49 | 100 |
| 10:13 AM | $43.46 | Up $0.06 | $43.46 | $43.46 | 200 |
| 10:12 AM | $43.40 | Down $ -0.04 | $43.43 | $43.40 | 200 |
| 10:11 AM | $43.44 | Down $ -0.11 | $43.54 | $43.44 | 1,000 |
| 10:10 AM | $43.55 | Up $0.02 | $43.55 | $43.53 | 300 |
| 10:09 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 100 |
| 10:07 AM | $43.53 | Up $0.03 | $43.53 | $43.44 | 600 |
| 10:07 AM | $43.53 | Up $0.00 | $43.53 | $43.44 | 0 |
| 10:06 AM | $43.50 | Up $0.05 | $43.50 | $43.50 | 100 |
| 10:05 AM | $43.45 | Down $ -0.01 | $43.45 | $43.45 | 100 |
| 10:04 AM | $43.46 | Down $ -0.02 | $43.46 | $43.46 | 100 |
| 10:03 AM | $43.48 | Up $0.01 | $43.55 | $43.47 | 1,900 |
| 10:02 AM | $43.47 | Down $ -0.07 | $43.49 | $43.46 | 300 |
| 10:01 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 400 |
| 10:00 AM | $43.54 | Up $0.01 | $43.54 | $43.54 | 200 |
| 09:59 AM | $43.53 | Up $0.10 | $43.55 | $43.47 | 3,900 |
| 09:57 AM | $43.43 | Down $ -0.12 | $43.55 | $43.43 | 1,500 |
| 09:57 AM | $43.43 | Up $0.00 | $43.55 | $43.43 | 0 |
| 09:56 AM | $43.55 | Up $0.02 | $43.55 | $43.52 | 1,300 |
| 09:55 AM | $43.53 | Up $0.07 | $43.53 | $43.49 | 400 |
| 09:54 AM | $43.46 | Up $0.06 | $43.46 | $43.42 | 1,100 |
| 09:53 AM | $43.40 | Up $0.00 | $43.43 | $43.40 | 900 |
| 09:52 AM | $43.40 | Up $0.09 | $43.40 | $43.34 | 900 |
| 09:51 AM | $43.31 | Down $ -0.02 | $43.31 | $43.31 | 400 |
| 09:49 AM | $43.33 | Down $ -0.02 | $43.35 | $43.29 | 800 |
| 09:49 AM | $43.33 | Up $0.00 | $43.35 | $43.29 | 0 |
| 09:48 AM | $43.35 | Up $0.02 | $43.35 | $43.35 | 100 |
| 09:46 AM | $43.33 | Down $ -0.01 | $43.34 | $43.33 | 300 |
| 09:46 AM | $43.33 | Up $0.00 | $43.34 | $43.33 | 0 |
| 09:45 AM | $43.34 | Down $ -0.10 | $43.42 | $43.34 | 1,000 |
| 09:44 AM | $43.44 | Up $0.06 | $43.44 | $43.44 | 100 |
| 09:43 AM | $43.38 | Up $0.01 | $43.38 | $43.36 | 400 |
| 09:41 AM | $43.37 | Down $ -0.08 | $43.46 | $43.37 | 800 |
| 09:41 AM | $43.37 | Up $0.00 | $43.46 | $43.37 | 0 |
| 09:40 AM | $43.45 | Up $0.04 | $43.45 | $43.41 | 300 |
| 09:39 AM | $43.41 | Down $ -0.07 | $43.48 | $43.40 | 900 |
| 09:38 AM | $43.48 | Up $0.07 | $43.48 | $43.45 | 400 |
| 09:37 AM | $43.41 | Up $0.06 | $43.41 | $43.39 | 300 |
| 09:36 AM | $43.35 | Down $ -0.02 | $43.36 | $43.35 | 400 |
| 09:35 AM | $43.37 | Up $0.05 | $43.47 | $43.37 | 900 |
| 09:34 AM | $43.32 | Down $ -0.01 | $43.35 | $43.32 | 700 |
| 09:33 AM | $43.33 | Up $0.03 | $43.33 | $43.33 | 100 |
| 09:32 AM | $43.30 | Up $0.11 | $43.30 | $43.20 | 1,200 |
| 09:31 AM | $43.19 | Up $0.02 | $43.27 | $43.18 | 900 |
| 09:30 AM | $43.17 | Up $0.15 | $43.17 | $43.10 | 3,300 |
| Previous close | $43.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/04/2024 | $43.30 | $43.52 | $43.64 | $43.14 | 529,300 |
| 17/04/2024 | $43.02 | $43.56 | $43.56 | $42.97 | 436,000 |
| 16/04/2024 | $42.82 | $42.56 | $43.06 | $42.43 | 382,500 |
| 15/04/2024 | $43.12 | $42.95 | $43.18 | $42.72 | 512,900 |
| 12/04/2024 | $40.94 | $40.93 | $41.06 | $40.56 | 1,057,400 |
| 11/04/2024 | $40.87 | $40.80 | $40.89 | $40.44 | 744,800 |
| 10/04/2024 | $41.80 | $41.75 | $42.14 | $41.61 | 184,700 |
| 09/04/2024 | $41.90 | $42.09 | $42.20 | $41.55 | 395,700 |
| 08/04/2024 | $42.01 | $42.04 | $42.11 | $41.66 | 263,400 |
| 05/04/2024 | $42.15 | $41.68 | $42.17 | $41.62 | 417,100 |
| 04/04/2024 | $42.10 | $41.27 | $42.16 | $41.25 | 370,800 |
| 03/04/2024 | $41.44 | $41.74 | $41.74 | $41.25 | 385,200 |
| 02/04/2024 | $41.84 | $41.94 | $41.99 | $41.65 | 270,600 |
| 01/04/2024 | $42.29 | $42.14 | $42.65 | $42.06 | 185,900 |
| 28/03/2024 | $43.14 | $43.56 | $43.60 | $43.07 | 182,400 |
| 27/03/2024 | $42.99 | $43.00 | $43.15 | $42.77 | 175,600 |
| 26/03/2024 | $43.12 | $42.82 | $43.36 | $42.81 | 287,800 |
| 25/03/2024 | $42.39 | $43.02 | $43.09 | $42.32 | 289,300 |
| 22/03/2024 | $42.82 | $43.02 | $43.02 | $42.67 | 187,900 |
| 21/03/2024 | $43.42 | $42.90 | $43.60 | $42.88 | 309,400 |
| 20/03/2024 | $43.31 | $43.26 | $43.45 | $43.02 | 276,800 |
| 19/03/2024 | $43.69 | $43.94 | $44.02 | $43.64 | 180,000 |
| 18/03/2024 | $43.91 | $44.09 | $44.09 | $43.75 | 211,100 |
| 15/03/2024 | $44.41 | $44.69 | $45.10 | $44.21 | 1,487,600 |
| 14/03/2024 | $44.15 | $44.52 | $44.60 | $44.01 | 231,400 |
| 13/03/2024 | $43.72 | $44.68 | $44.70 | $43.70 | 292,700 |
| 12/03/2024 | $44.32 | $44.22 | $44.43 | $43.77 | 772,700 |
| 11/03/2024 | $43.15 | $43.49 | $43.56 | $43.07 | 170,800 |
| 08/03/2024 | $43.72 | $44.41 | $44.57 | $43.65 | 192,100 |
| 07/03/2024 | $43.99 | $43.92 | $44.18 | $43.61 | 292,300 |
Graphs are not available, please refer to the detailed table