Quotes and Market Data
Find a quote
CDN WESTERN BANK
51.63 Down -0.30 (-0.58 %)
Delayed : 2024/09/06 16:00:01
- Previous close $51.93
- Opening $52.06
- Price Ask $51.30
- Price Bid $51.30
- Size Bid 1
- Size Ask 2
- Today High $52.33
- Today Low $51.57
- 52 Weeks High $52.80
- 52 Weeks Low $24.66
- Volume 264,745
Fundamentals
- P/E Ratio : 17.62
- Earnings/Share : 4.28
- Dividends/Share : $0.35
- Current Div. Yield : 2.71
- Market Cap (M) : 4,991.97
- Shares Out (M) : 96.69
- Exchange : XTSE
- Ex Dividend Date : 2024/09/12
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.63 | Down $ -0.03 | $51.63 | $51.63 | 38,800 |
| 03:59 PM | $51.67 | Down $ -0.01 | $51.68 | $51.65 | 3,600 |
| 03:58 PM | $51.67 | Up $0.02 | $51.67 | $51.65 | 2,000 |
| 03:57 PM | $51.65 | Down $ -0.02 | $51.65 | $51.63 | 1,200 |
| 03:56 PM | $51.67 | Up $0.05 | $51.67 | $51.60 | 3,400 |
| 03:55 PM | $51.62 | Down $ -0.02 | $51.65 | $51.59 | 4,600 |
| 03:54 PM | $51.64 | Up $0.02 | $51.65 | $51.62 | 2,100 |
| 03:53 PM | $51.62 | Down $ -0.02 | $51.63 | $51.60 | 2,000 |
| 03:52 PM | $51.64 | Up $0.01 | $51.64 | $51.60 | 1,600 |
| 03:51 PM | $51.63 | Up $0.03 | $51.63 | $51.57 | 5,200 |
| 03:50 PM | $51.60 | Down $ -0.09 | $51.68 | $51.59 | 5,600 |
| 03:49 PM | $51.69 | Down $ -0.04 | $51.70 | $51.69 | 200 |
| 03:48 PM | $51.73 | Down $ -0.04 | $51.77 | $51.73 | 2,000 |
| 03:47 PM | $51.77 | Up $0.00 | $51.78 | $51.77 | 400 |
| 03:46 PM | $51.77 | Down $ -0.01 | $51.77 | $51.77 | 100 |
| 03:45 PM | $51.78 | Up $0.00 | $51.79 | $51.76 | 2,800 |
| 03:44 PM | $51.78 | Down $ -0.01 | $51.78 | $51.78 | 1,500 |
| 03:42 PM | $51.79 | Up $0.02 | $51.79 | $51.78 | 1,300 |
| 03:42 PM | $51.79 | Up $0.00 | $51.79 | $51.78 | 0 |
| 03:40 PM | $51.77 | Up $0.02 | $51.77 | $51.76 | 300 |
| 03:40 PM | $51.77 | Up $0.00 | $51.77 | $51.76 | 0 |
| 03:39 PM | $51.74 | Up $0.00 | $51.75 | $51.74 | 300 |
| 03:36 PM | $51.74 | Up $0.01 | $51.74 | $51.73 | 1,300 |
| 03:36 PM | $51.74 | Up $0.00 | $51.74 | $51.73 | 0 |
| 03:36 PM | $51.74 | Up $0.00 | $51.74 | $51.73 | 0 |
| 03:35 PM | $51.73 | Up $0.01 | $51.73 | $51.73 | 400 |
| 03:34 PM | $51.72 | Up $0.03 | $51.72 | $51.71 | 600 |
| 03:33 PM | $51.69 | Down $ -0.07 | $51.75 | $51.69 | 1,100 |
| 03:31 PM | $51.76 | Down $ -0.01 | $51.76 | $51.76 | 100 |
| 03:31 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 03:30 PM | $51.77 | Down $ -0.05 | $51.80 | $51.77 | 1,400 |
| 03:27 PM | $51.82 | Up $0.01 | $51.82 | $51.79 | 3,500 |
| 03:27 PM | $51.82 | Up $0.00 | $51.82 | $51.79 | 0 |
| 03:27 PM | $51.82 | Up $0.00 | $51.82 | $51.79 | 0 |
| 03:26 PM | $51.81 | Down $ -0.01 | $51.83 | $51.81 | 400 |
| 03:25 PM | $51.82 | Up $0.03 | $51.82 | $51.82 | 100 |
| 03:24 PM | $51.79 | Down $ -0.04 | $51.80 | $51.79 | 400 |
| 03:21 PM | $51.83 | Down $ -0.04 | $51.87 | $51.80 | 4,600 |
| 03:21 PM | $51.83 | Up $0.00 | $51.87 | $51.80 | 0 |
| 03:21 PM | $51.83 | Up $0.00 | $51.87 | $51.80 | 0 |
| 03:20 PM | $51.87 | Down $ -0.03 | $51.89 | $51.86 | 1,900 |
| 03:19 PM | $51.90 | Up $0.00 | $51.90 | $51.89 | 300 |
| 03:18 PM | $51.90 | Down $ -0.02 | $51.90 | $51.90 | 1,200 |
| 03:16 PM | $51.92 | Down $ -0.01 | $51.92 | $51.92 | 100 |
| 03:16 PM | $51.92 | Up $0.00 | $51.92 | $51.92 | 0 |
| 03:15 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 400 |
| 03:11 PM | $51.93 | Down $ -0.01 | $51.93 | $51.93 | 100 |
| 03:11 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 0 |
| 03:11 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 0 |
| 03:11 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 0 |
| 03:10 PM | $51.94 | Up $0.03 | $51.94 | $51.93 | 200 |
| 03:09 PM | $51.91 | Down $ -0.01 | $51.92 | $51.90 | 500 |
| 03:06 PM | $51.92 | Up $0.01 | $51.93 | $51.92 | 300 |
| 03:06 PM | $51.92 | Up $0.00 | $51.93 | $51.92 | 0 |
| 03:06 PM | $51.92 | Up $0.00 | $51.93 | $51.92 | 0 |
| 03:03 PM | $51.91 | Down $ -0.04 | $51.93 | $51.90 | 1,300 |
| 03:03 PM | $51.91 | Up $0.00 | $51.93 | $51.90 | 0 |
| 03:03 PM | $51.91 | Up $0.00 | $51.93 | $51.90 | 0 |
| 03:01 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 300 |
| 03:01 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 0 |
| 03:00 PM | $51.95 | Up $0.05 | $51.95 | $51.91 | 500 |
| 02:57 PM | $51.90 | Down $ -0.08 | $51.95 | $51.90 | 900 |
| 02:57 PM | $51.90 | Up $0.00 | $51.95 | $51.90 | 0 |
| 02:57 PM | $51.90 | Up $0.00 | $51.95 | $51.90 | 0 |
| 02:56 PM | $51.98 | Up $0.00 | $51.98 | $51.98 | 100 |
| 02:55 PM | $51.98 | Up $0.06 | $51.98 | $51.94 | 500 |
| 02:54 PM | $51.92 | Up $0.00 | $51.92 | $51.90 | 1,000 |
| 02:52 PM | $51.92 | Up $0.04 | $51.92 | $51.92 | 200 |
| 02:52 PM | $51.92 | Up $0.00 | $51.92 | $51.92 | 0 |
| 02:51 PM | $51.88 | Down $ -0.01 | $51.90 | $51.88 | 400 |
| 02:50 PM | $51.89 | Up $0.03 | $51.89 | $51.89 | 200 |
| 02:48 PM | $51.86 | Down $ -0.02 | $51.87 | $51.86 | 200 |
| 02:48 PM | $51.86 | Up $0.00 | $51.87 | $51.86 | 0 |
| 02:47 PM | $51.88 | Down $ -0.01 | $51.88 | $51.88 | 200 |
| 02:45 PM | $51.89 | Up $0.01 | $51.89 | $51.89 | 300 |
| 02:45 PM | $51.89 | Up $0.00 | $51.89 | $51.89 | 0 |
| 02:42 PM | $51.88 | Down $ -0.02 | $51.89 | $51.88 | 300 |
| 02:42 PM | $51.88 | Up $0.00 | $51.89 | $51.88 | 0 |
| 02:42 PM | $51.88 | Up $0.00 | $51.89 | $51.88 | 0 |
| 02:40 PM | $51.90 | Up $0.02 | $51.90 | $51.90 | 100 |
| 02:40 PM | $51.90 | Up $0.00 | $51.90 | $51.90 | 0 |
| 02:39 PM | $51.89 | Up $0.00 | $51.89 | $51.89 | 100 |
| 02:38 PM | $51.88 | Down $ -0.02 | $51.90 | $51.88 | 500 |
| 02:37 PM | $51.90 | Up $0.05 | $51.90 | $51.87 | 900 |
| 02:36 PM | $51.85 | Up $0.01 | $51.85 | $51.84 | 500 |
| 02:33 PM | $51.84 | Down $ -0.02 | $51.87 | $51.84 | 800 |
| 02:33 PM | $51.84 | Up $0.00 | $51.87 | $51.84 | 0 |
| 02:33 PM | $51.84 | Up $0.00 | $51.87 | $51.84 | 0 |
| 02:31 PM | $51.86 | Up $0.00 | $51.86 | $51.86 | 900 |
| 02:31 PM | $51.86 | Up $0.00 | $51.86 | $51.86 | 0 |
| 02:30 PM | $51.86 | Up $0.01 | $51.88 | $51.86 | 1,300 |
| 02:28 PM | $51.85 | Down $ -0.02 | $51.86 | $51.85 | 1,400 |
| 02:28 PM | $51.85 | Up $0.00 | $51.86 | $51.85 | 0 |
| 02:27 PM | $51.87 | Up $0.00 | $51.87 | $51.87 | 200 |
| 02:26 PM | $51.87 | Down $ -0.01 | $51.87 | $51.87 | 100 |
| 02:25 PM | $51.88 | Up $0.01 | $51.88 | $51.87 | 200 |
| 02:24 PM | $51.87 | Up $0.01 | $51.87 | $51.85 | 1,200 |
| 02:23 PM | $51.86 | Up $0.02 | $51.86 | $51.86 | 200 |
| 02:22 PM | $51.84 | Up $0.02 | $51.85 | $51.84 | 1,400 |
| 02:21 PM | $51.82 | Down $ -0.06 | $51.86 | $51.82 | 900 |
| 02:20 PM | $51.88 | Up $0.00 | $51.88 | $51.88 | 300 |
| 02:18 PM | $51.88 | Down $ -0.01 | $51.88 | $51.88 | 200 |
| 02:18 PM | $51.88 | Up $0.00 | $51.88 | $51.88 | 0 |
| 02:15 PM | $51.89 | Up $0.02 | $51.89 | $51.89 | 200 |
| 02:15 PM | $51.89 | Up $0.00 | $51.89 | $51.89 | 0 |
| 02:15 PM | $51.89 | Up $0.00 | $51.89 | $51.89 | 0 |
| 02:12 PM | $51.87 | Down $ -0.02 | $51.90 | $51.87 | 500 |
| 02:12 PM | $51.87 | Up $0.00 | $51.90 | $51.87 | 0 |
| 02:12 PM | $51.87 | Up $0.00 | $51.90 | $51.87 | 0 |
| 02:10 PM | $51.89 | Down $ -0.01 | $51.90 | $51.89 | 400 |
| 02:10 PM | $51.89 | Up $0.00 | $51.90 | $51.89 | 0 |
| 02:09 PM | $51.90 | Down $ -0.03 | $51.91 | $51.90 | 400 |
| 02:08 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 100 |
| 02:06 PM | $51.93 | Up $0.00 | $51.94 | $51.93 | 400 |
| 02:06 PM | $51.93 | Up $0.00 | $51.94 | $51.93 | 0 |
| 02:05 PM | $51.93 | Down $ -0.02 | $51.94 | $51.93 | 1,500 |
| 02:04 PM | $51.95 | Down $ -0.02 | $51.95 | $51.95 | 200 |
| 02:02 PM | $51.97 | Up $0.02 | $51.97 | $51.95 | 600 |
| 02:02 PM | $51.97 | Up $0.00 | $51.97 | $51.95 | 0 |
| 02:01 PM | $51.95 | Down $ -0.05 | $51.98 | $51.95 | 700 |
| 02:00 PM | $52.00 | Up $0.00 | $52.00 | $51.98 | 2,200 |
| 01:58 PM | $52.00 | Up $0.00 | $52.00 | $51.98 | 3,700 |
| 01:58 PM | $52.00 | Up $0.00 | $52.00 | $51.98 | 0 |
| 01:57 PM | $52.00 | Down $ -0.01 | $52.02 | $52.00 | 4,900 |
| 01:55 PM | $52.01 | Up $0.01 | $52.01 | $51.98 | 700 |
| 01:55 PM | $52.01 | Up $0.00 | $52.01 | $51.98 | 0 |
| 01:53 PM | $52.00 | Up $0.03 | $52.00 | $51.98 | 1,400 |
| 01:53 PM | $52.00 | Up $0.00 | $52.00 | $51.98 | 0 |
| 01:52 PM | $51.97 | Up $0.02 | $51.97 | $51.95 | 1,000 |
| 01:49 PM | $51.95 | Down $ -0.02 | $51.97 | $51.95 | 500 |
| 01:49 PM | $51.95 | Up $0.00 | $51.97 | $51.95 | 0 |
| 01:49 PM | $51.95 | Up $0.00 | $51.97 | $51.95 | 0 |
| 01:48 PM | $51.97 | Up $0.01 | $51.97 | $51.97 | 200 |
| 01:47 PM | $51.96 | Up $0.02 | $51.96 | $51.96 | 300 |
| 01:46 PM | $51.94 | Down $ -0.02 | $51.95 | $51.94 | 400 |
| 01:43 PM | $51.96 | Down $ -0.02 | $51.96 | $51.96 | 700 |
| 01:43 PM | $51.96 | Up $0.00 | $51.96 | $51.96 | 0 |
| 01:43 PM | $51.96 | Up $0.00 | $51.96 | $51.96 | 0 |
| 01:42 PM | $51.98 | Down $ -0.01 | $51.98 | $51.98 | 100 |
| 01:39 PM | $51.99 | Up $0.05 | $51.99 | $51.99 | 100 |
| 01:39 PM | $51.99 | Up $0.00 | $51.99 | $51.99 | 0 |
| 01:39 PM | $51.99 | Up $0.00 | $51.99 | $51.99 | 0 |
| 01:37 PM | $51.94 | Down $ -0.07 | $51.95 | $51.94 | 300 |
| 01:37 PM | $51.94 | Up $0.00 | $51.95 | $51.94 | 0 |
| 01:36 PM | $52.01 | Down $ -0.07 | $52.06 | $52.01 | 500 |
| 01:34 PM | $52.08 | Up $0.06 | $52.08 | $52.05 | 1,100 |
| 01:34 PM | $52.08 | Up $0.00 | $52.08 | $52.05 | 0 |
| 01:33 PM | $52.02 | Down $ -0.01 | $52.02 | $52.02 | 100 |
| 01:31 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 400 |
| 01:31 PM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 01:30 PM | $52.03 | Down $ -0.05 | $52.05 | $52.03 | 600 |
| 01:29 PM | $52.08 | Up $0.01 | $52.08 | $52.07 | 400 |
| 01:28 PM | $52.07 | Down $ -0.02 | $52.08 | $52.07 | 200 |
| 01:26 PM | $52.09 | Up $0.02 | $52.09 | $52.09 | 100 |
| 01:26 PM | $52.09 | Up $0.00 | $52.09 | $52.09 | 0 |
| 01:25 PM | $52.07 | Up $0.02 | $52.07 | $52.07 | 200 |
| 01:22 PM | $52.05 | Down $ -0.02 | $52.07 | $52.05 | 400 |
| 01:22 PM | $52.05 | Up $0.00 | $52.07 | $52.05 | 0 |
| 01:22 PM | $52.05 | Up $0.00 | $52.07 | $52.05 | 0 |
| 01:16 PM | $52.07 | Down $ -0.03 | $52.08 | $52.07 | 400 |
| 01:16 PM | $52.07 | Up $0.00 | $52.08 | $52.07 | 0 |
| 01:16 PM | $52.07 | Up $0.00 | $52.08 | $52.07 | 0 |
| 01:16 PM | $52.07 | Up $0.00 | $52.08 | $52.07 | 0 |
| 01:16 PM | $52.07 | Up $0.00 | $52.08 | $52.07 | 0 |
| 01:16 PM | $52.07 | Up $0.00 | $52.08 | $52.07 | 0 |
| 01:15 PM | $52.10 | Up $0.02 | $52.10 | $52.10 | 100 |
| 01:13 PM | $52.08 | Down $ -0.05 | $52.08 | $52.08 | 100 |
| 01:13 PM | $52.08 | Up $0.00 | $52.08 | $52.08 | 0 |
| 01:11 PM | $52.13 | Down $ -0.02 | $52.13 | $52.12 | 400 |
| 01:11 PM | $52.13 | Up $0.00 | $52.13 | $52.12 | 0 |
| 01:10 PM | $52.15 | Down $ -0.01 | $52.16 | $52.15 | 300 |
| 01:07 PM | $52.16 | Down $ -0.01 | $52.16 | $52.16 | 100 |
| 01:07 PM | $52.16 | Up $0.00 | $52.16 | $52.16 | 0 |
| 01:07 PM | $52.16 | Up $0.00 | $52.16 | $52.16 | 0 |
| 01:04 PM | $52.17 | Up $0.01 | $52.17 | $52.17 | 100 |
| 01:04 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 0 |
| 01:04 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 0 |
| 01:03 PM | $52.16 | Down $ -0.01 | $52.17 | $52.16 | 200 |
| 01:02 PM | $52.17 | Down $ -0.03 | $52.17 | $52.17 | 100 |
| 01:01 PM | $52.20 | Down $ -0.01 | $52.21 | $52.20 | 700 |
| 12:59 PM | $52.21 | Up $0.07 | $52.21 | $52.17 | 1,100 |
| 12:59 PM | $52.21 | Up $0.00 | $52.21 | $52.17 | 0 |
| 12:58 PM | $52.14 | Up $0.02 | $52.16 | $52.13 | 1,000 |
| 12:57 PM | $52.12 | Up $0.02 | $52.12 | $52.12 | 100 |
| 12:55 PM | $52.10 | Up $0.00 | $52.10 | $52.09 | 600 |
| 12:55 PM | $52.10 | Up $0.00 | $52.10 | $52.09 | 0 |
| 12:54 PM | $52.10 | Down $ -0.02 | $52.10 | $52.10 | 100 |
| 12:53 PM | $52.12 | Down $ -0.01 | $52.12 | $52.12 | 100 |
| 12:52 PM | $52.13 | Down $ -0.01 | $52.13 | $52.13 | 100 |
| 12:49 PM | $52.14 | Down $ -0.05 | $52.14 | $52.14 | 100 |
| 12:49 PM | $52.14 | Up $0.00 | $52.14 | $52.14 | 0 |
| 12:49 PM | $52.14 | Up $0.00 | $52.14 | $52.14 | 0 |
| 12:46 PM | $52.19 | Down $ -0.04 | $52.19 | $52.19 | 300 |
| 12:46 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 12:46 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 12:44 PM | $52.23 | Down $ -0.02 | $52.23 | $52.23 | 800 |
| 12:44 PM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 12:43 PM | $52.25 | Up $0.00 | $52.25 | $52.25 | 200 |
| 12:40 PM | $52.25 | Down $ -0.05 | $52.25 | $52.25 | 400 |
| 12:40 PM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 12:40 PM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 12:39 PM | $52.30 | Up $0.04 | $52.30 | $52.30 | 300 |
| 12:37 PM | $52.26 | Down $ -0.04 | $52.26 | $52.26 | 200 |
| 12:37 PM | $52.26 | Up $0.00 | $52.26 | $52.26 | 0 |
| 12:36 PM | $52.30 | Up $0.05 | $52.30 | $52.28 | 3,300 |
| 12:35 PM | $52.25 | Up $0.11 | $52.25 | $52.18 | 700 |
| 12:34 PM | $52.14 | Down $ -0.03 | $52.15 | $52.14 | 200 |
| 12:31 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 700 |
| 12:31 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 0 |
| 12:31 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 0 |
| 12:29 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 400 |
| 12:29 PM | $52.17 | Up $0.00 | $52.17 | $52.17 | 0 |
| 12:28 PM | $52.17 | Down $ -0.05 | $52.19 | $52.17 | 1,300 |
| 12:26 PM | $52.22 | Up $0.05 | $52.22 | $52.20 | 1,800 |
| 12:26 PM | $52.22 | Up $0.00 | $52.22 | $52.20 | 0 |
| 12:25 PM | $52.17 | Down $ -0.03 | $52.17 | $52.17 | 500 |
| 12:23 PM | $52.20 | Up $0.00 | $52.20 | $52.20 | 200 |
| 12:23 PM | $52.20 | Up $0.00 | $52.20 | $52.20 | 0 |
| 12:22 PM | $52.20 | Up $0.07 | $52.20 | $52.19 | 2,400 |
| 12:21 PM | $52.13 | Up $0.03 | $52.13 | $52.12 | 300 |
| 12:20 PM | $52.10 | Up $0.06 | $52.10 | $52.09 | 700 |
| 12:19 PM | $52.04 | Down $ -0.03 | $52.07 | $52.04 | 600 |
| 12:17 PM | $52.07 | Down $ -0.01 | $52.07 | $52.07 | 100 |
| 12:17 PM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 12:16 PM | $52.08 | Down $ -0.06 | $52.12 | $52.08 | 200 |
| 12:15 PM | $52.14 | Down $ -0.05 | $52.14 | $52.14 | 100 |
| 12:13 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 100 |
| 12:13 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 12:10 PM | $52.19 | Down $ -0.04 | $52.19 | $52.19 | 100 |
| 12:10 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 12:10 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 12:09 PM | $52.23 | Down $ -0.02 | $52.23 | $52.23 | 500 |
| 12:08 PM | $52.25 | Up $0.00 | $52.25 | $52.25 | 100 |
| 12:07 PM | $52.25 | Down $ -0.01 | $52.25 | $52.25 | 300 |
| 12:06 PM | $52.26 | Up $0.01 | $52.26 | $52.26 | 300 |
| 12:04 PM | $52.25 | Up $0.00 | $52.28 | $52.25 | 500 |
| 12:04 PM | $52.25 | Up $0.00 | $52.28 | $52.25 | 0 |
| 12:01 PM | $52.25 | Up $0.02 | $52.25 | $52.24 | 800 |
| 12:01 PM | $52.25 | Up $0.00 | $52.25 | $52.24 | 0 |
| 12:01 PM | $52.25 | Up $0.00 | $52.25 | $52.24 | 0 |
| 12:00 PM | $52.23 | Up $0.03 | $52.23 | $52.23 | 100 |
| 11:58 AM | $52.20 | Down $ -0.05 | $52.24 | $52.20 | 1,600 |
| 11:58 AM | $52.20 | Up $0.00 | $52.24 | $52.20 | 0 |
| 11:57 AM | $52.25 | Up $0.01 | $52.26 | $52.25 | 1,200 |
| 11:56 AM | $52.24 | Down $ -0.02 | $52.24 | $52.24 | 100 |
| 11:55 AM | $52.26 | Up $0.00 | $52.28 | $52.26 | 400 |
| 11:54 AM | $52.26 | Up $0.06 | $52.26 | $52.25 | 800 |
| 11:53 AM | $52.20 | Down $ -0.03 | $52.20 | $52.20 | 200 |
| 11:49 AM | $52.23 | Up $0.00 | $52.23 | $52.23 | 100 |
| 11:49 AM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 11:49 AM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 11:49 AM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 11:47 AM | $52.23 | Down $ -0.02 | $52.23 | $52.23 | 200 |
| 11:47 AM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 11:45 AM | $52.25 | Down $ -0.02 | $52.26 | $52.24 | 1,200 |
| 11:45 AM | $52.25 | Up $0.00 | $52.26 | $52.24 | 0 |
| 11:44 AM | $52.27 | Up $0.01 | $52.28 | $52.27 | 300 |
| 11:43 AM | $52.26 | Down $ -0.01 | $52.30 | $52.26 | 400 |
| 11:42 AM | $52.27 | Down $ -0.03 | $52.30 | $52.27 | 2,900 |
| 11:41 AM | $52.30 | Down $ -0.01 | $52.30 | $52.30 | 800 |
| 11:40 AM | $52.31 | Up $0.01 | $52.33 | $52.30 | 5,600 |
| 11:39 AM | $52.30 | Up $0.06 | $52.30 | $52.29 | 3,900 |
| 11:38 AM | $52.24 | Down $ -0.01 | $52.27 | $52.24 | 1,400 |
| 11:35 AM | $52.25 | Down $ -0.01 | $52.25 | $52.20 | 2,600 |
| 11:35 AM | $52.25 | Up $0.00 | $52.25 | $52.20 | 0 |
| 11:35 AM | $52.25 | Up $0.00 | $52.25 | $52.20 | 0 |
| 11:34 AM | $52.26 | Up $0.05 | $52.26 | $52.24 | 2,100 |
| 11:33 AM | $52.21 | Up $0.08 | $52.21 | $52.18 | 500 |
| 11:32 AM | $52.13 | Down $ -0.03 | $52.13 | $52.13 | 300 |
| 11:31 AM | $52.16 | Up $0.09 | $52.16 | $52.12 | 2,900 |
| 11:30 AM | $52.07 | Up $0.02 | $52.07 | $52.07 | 100 |
| 11:29 AM | $52.05 | Up $0.00 | $52.05 | $52.05 | 100 |
| 11:27 AM | $52.05 | Up $0.06 | $52.05 | $52.03 | 500 |
| 11:27 AM | $52.05 | Up $0.00 | $52.05 | $52.03 | 0 |
| 11:26 AM | $51.99 | Down $ -0.11 | $52.07 | $51.99 | 800 |
| 11:25 AM | $52.10 | Up $0.05 | $52.10 | $52.07 | 300 |
| 11:24 AM | $52.05 | Down $ -0.01 | $52.05 | $52.05 | 200 |
| 11:23 AM | $52.06 | Up $0.01 | $52.06 | $52.05 | 500 |
| 11:22 AM | $52.05 | Down $ -0.01 | $52.05 | $52.05 | 300 |
| 11:21 AM | $52.06 | Up $0.01 | $52.06 | $52.06 | 400 |
| 11:20 AM | $52.05 | Up $0.00 | $52.05 | $52.05 | 400 |
| 11:19 AM | $52.05 | Up $0.00 | $52.05 | $52.05 | 200 |
| 11:18 AM | $52.05 | Down $ -0.01 | $52.05 | $52.05 | 400 |
| 11:17 AM | $52.06 | Up $0.01 | $52.06 | $52.05 | 3,400 |
| 11:16 AM | $52.05 | Up $0.00 | $52.05 | $52.05 | 500 |
| 11:15 AM | $52.05 | Up $0.00 | $52.05 | $52.05 | 200 |
| 11:14 AM | $52.05 | Down $ -0.03 | $52.08 | $52.05 | 1,700 |
| 11:13 AM | $52.08 | Up $0.03 | $52.08 | $52.07 | 800 |
| 11:12 AM | $52.05 | Up $0.00 | $52.06 | $52.04 | 2,100 |
| 11:11 AM | $52.05 | Up $0.00 | $52.05 | $52.05 | 200 |
| 11:09 AM | $52.05 | Up $0.05 | $52.05 | $52.04 | 1,200 |
| 11:09 AM | $52.05 | Up $0.00 | $52.05 | $52.04 | 0 |
| 11:08 AM | $52.00 | Down $ -0.07 | $52.03 | $52.00 | 800 |
| 11:07 AM | $52.07 | Down $ -0.02 | $52.07 | $52.07 | 200 |
| 11:06 AM | $52.09 | Down $ -0.08 | $52.11 | $52.09 | 500 |
| 11:05 AM | $52.17 | Up $0.08 | $52.17 | $52.08 | 500 |
| 11:03 AM | $52.09 | Down $ -0.01 | $52.09 | $52.09 | 100 |
| 11:03 AM | $52.09 | Up $0.00 | $52.09 | $52.09 | 0 |
| 11:02 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 100 |
| 11:01 AM | $52.10 | Up $0.03 | $52.10 | $52.08 | 500 |
| 11:00 AM | $52.07 | Up $0.00 | $52.10 | $52.05 | 1,700 |
| 10:59 AM | $52.07 | Up $0.08 | $52.07 | $52.00 | 1,400 |
| 10:56 AM | $51.99 | Up $0.03 | $51.99 | $51.97 | 900 |
| 10:56 AM | $51.99 | Up $0.00 | $51.99 | $51.97 | 0 |
| 10:56 AM | $51.99 | Up $0.00 | $51.99 | $51.97 | 0 |
| 10:55 AM | $51.96 | Up $0.03 | $51.96 | $51.95 | 300 |
| 10:53 AM | $51.93 | Up $0.04 | $51.93 | $51.89 | 700 |
| 10:53 AM | $51.93 | Up $0.00 | $51.93 | $51.89 | 0 |
| 10:50 AM | $51.89 | Down $ -0.01 | $51.89 | $51.89 | 400 |
| 10:50 AM | $51.89 | Up $0.00 | $51.89 | $51.89 | 0 |
| 10:50 AM | $51.89 | Up $0.00 | $51.89 | $51.89 | 0 |
| 10:49 AM | $51.90 | Up $0.05 | $51.90 | $51.86 | 1,000 |
| 10:48 AM | $51.85 | Up $0.00 | $51.85 | $51.85 | 1,100 |
| 10:47 AM | $51.85 | Down $ -0.05 | $51.87 | $51.81 | 4,300 |
| 10:46 AM | $51.90 | Down $ -0.02 | $51.91 | $51.90 | 1,300 |
| 10:45 AM | $51.92 | Down $ -0.08 | $51.92 | $51.92 | 100 |
| 10:42 AM | $52.00 | Down $ -0.02 | $52.02 | $52.00 | 400 |
| 10:42 AM | $52.00 | Up $0.00 | $52.02 | $52.00 | 0 |
| 10:42 AM | $52.00 | Up $0.00 | $52.02 | $52.00 | 0 |
| 10:41 AM | $52.02 | Down $ -0.01 | $52.02 | $52.02 | 100 |
| 10:38 AM | $52.03 | Down $ -0.02 | $52.03 | $52.03 | 400 |
| 10:38 AM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 10:38 AM | $52.03 | Up $0.00 | $52.03 | $52.03 | 0 |
| 10:37 AM | $52.05 | Down $ -0.02 | $52.05 | $52.05 | 100 |
| 10:36 AM | $52.07 | Up $0.01 | $52.07 | $52.07 | 100 |
| 10:35 AM | $52.06 | Down $ -0.03 | $52.10 | $52.05 | 1,600 |
| 10:34 AM | $52.09 | Down $ -0.01 | $52.10 | $52.08 | 600 |
| 10:33 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 800 |
| 10:31 AM | $52.10 | Up $0.00 | $52.10 | $52.05 | 1,000 |
| 10:31 AM | $52.10 | Up $0.00 | $52.10 | $52.05 | 0 |
| 10:28 AM | $52.10 | Up $0.01 | $52.10 | $52.09 | 700 |
| 10:28 AM | $52.10 | Up $0.00 | $52.10 | $52.09 | 0 |
| 10:28 AM | $52.10 | Up $0.00 | $52.10 | $52.09 | 0 |
| 10:27 AM | $52.09 | Up $0.02 | $52.09 | $52.09 | 200 |
| 10:26 AM | $52.07 | Down $ -0.03 | $52.10 | $52.07 | 1,700 |
| 10:25 AM | $52.10 | Up $0.00 | $52.10 | $52.07 | 1,800 |
| 10:24 AM | $52.10 | Up $0.01 | $52.11 | $52.10 | 2,100 |
| 10:23 AM | $52.09 | Up $0.00 | $52.10 | $52.08 | 300 |
| 10:19 AM | $52.09 | Up $0.00 | $52.10 | $52.09 | 600 |
| 10:19 AM | $52.09 | Up $0.00 | $52.10 | $52.09 | 0 |
| 10:19 AM | $52.09 | Up $0.00 | $52.10 | $52.09 | 0 |
| 10:19 AM | $52.09 | Up $0.00 | $52.10 | $52.09 | 0 |
| 10:17 AM | $52.09 | Down $ -0.03 | $52.09 | $52.09 | 100 |
| 10:17 AM | $52.09 | Up $0.00 | $52.09 | $52.09 | 0 |
| 10:16 AM | $52.12 | Up $0.00 | $52.12 | $52.12 | 100 |
| 10:15 AM | $52.12 | Up $0.02 | $52.12 | $52.06 | 1,000 |
| 10:13 AM | $52.10 | Down $ -0.04 | $52.10 | $52.10 | 200 |
| 10:13 AM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 10:12 AM | $52.14 | Down $ -0.04 | $52.17 | $52.14 | 400 |
| 10:10 AM | $52.18 | Up $0.02 | $52.18 | $52.13 | 1,800 |
| 10:10 AM | $52.18 | Up $0.00 | $52.18 | $52.13 | 0 |
| 10:09 AM | $52.16 | Down $ -0.03 | $52.16 | $52.16 | 1,400 |
| 10:08 AM | $52.19 | Up $0.01 | $52.19 | $52.19 | 100 |
| 10:07 AM | $52.18 | Up $0.02 | $52.18 | $52.18 | 200 |
| 10:06 AM | $52.16 | Down $ -0.02 | $52.18 | $52.16 | 1,500 |
| 10:04 AM | $52.18 | Up $0.00 | $52.18 | $52.18 | 100 |
| 10:04 AM | $52.18 | Up $0.00 | $52.18 | $52.18 | 0 |
| 10:03 AM | $52.18 | Down $ -0.02 | $52.18 | $52.18 | 100 |
| 10:02 AM | $52.20 | Down $ -0.03 | $52.25 | $52.20 | 200 |
| 09:58 AM | $52.23 | Down $ -0.03 | $52.25 | $52.23 | 200 |
| 09:58 AM | $52.23 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:58 AM | $52.23 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:58 AM | $52.23 | Up $0.00 | $52.25 | $52.23 | 0 |
| 09:57 AM | $52.26 | Up $0.01 | $52.27 | $52.26 | 200 |
| 09:56 AM | $52.25 | Down $ -0.04 | $52.25 | $52.25 | 1,100 |
| 09:51 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 100 |
| 09:51 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 09:51 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 09:51 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 09:51 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 09:48 AM | $52.29 | Up $0.03 | $52.29 | $52.29 | 100 |
| 09:48 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 09:48 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 09:47 AM | $52.26 | Down $ -0.02 | $52.26 | $52.26 | 400 |
| 09:44 AM | $52.28 | Up $0.04 | $52.28 | $52.22 | 700 |
| 09:44 AM | $52.28 | Up $0.00 | $52.28 | $52.22 | 0 |
| 09:44 AM | $52.28 | Up $0.00 | $52.28 | $52.22 | 0 |
| 09:43 AM | $52.24 | Up $0.02 | $52.24 | $52.24 | 100 |
| 09:42 AM | $52.22 | Up $0.01 | $52.22 | $52.19 | 2,200 |
| 09:41 AM | $52.21 | Down $ -0.09 | $52.21 | $52.21 | 100 |
| 09:37 AM | $52.30 | Up $0.02 | $52.30 | $52.23 | 1,000 |
| 09:37 AM | $52.30 | Up $0.00 | $52.30 | $52.23 | 0 |
| 09:37 AM | $52.30 | Up $0.00 | $52.30 | $52.23 | 0 |
| 09:37 AM | $52.30 | Up $0.00 | $52.30 | $52.23 | 0 |
| 09:35 AM | $52.28 | Up $0.03 | $52.28 | $52.25 | 600 |
| 09:35 AM | $52.28 | Up $0.00 | $52.28 | $52.25 | 0 |
| 09:34 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 100 |
| 09:33 AM | $52.25 | Up $0.16 | $52.25 | $52.23 | 2,200 |
| 09:32 AM | $52.09 | Down $ -0.01 | $52.10 | $52.09 | 200 |
| 09:31 AM | $52.10 | Up $0.04 | $52.19 | $51.98 | 5,700 |
| 09:30 AM | $52.06 | Up $0.13 | $52.06 | $52.06 | 1,400 |
| Previous close | $51.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $51.63 | $52.23 | $52.30 | $51.57 | 165,200 |
| 05-09-2024 | $51.93 | $51.95 | $52.16 | $51.78 | 220,200 |
| 04-09-2024 | $51.96 | $51.56 | $52.05 | $51.50 | 378,900 |
| 03-09-2024 | $51.43 | $51.22 | $51.48 | $51.09 | 331,300 |
| 30-08-2024 | $51.47 | $51.04 | $51.57 | $50.71 | 853,000 |
| 29-08-2024 | $51.30 | $51.54 | $51.80 | $51.11 | 235,100 |
| 28-08-2024 | $52.42 | $52.25 | $52.80 | $52.24 | 471,400 |
| 27-08-2024 | $50.17 | $50.09 | $50.17 | $50.05 | 184,900 |
| 26-08-2024 | $50.18 | $49.97 | $50.18 | $49.96 | 176,300 |
| 23-08-2024 | $49.78 | $49.61 | $49.84 | $49.55 | 243,700 |
| 22-08-2024 | $49.25 | $49.07 | $49.30 | $49.03 | 143,100 |
| 21-08-2024 | $48.94 | $49.00 | $49.15 | $48.91 | 56,700 |
| 20-08-2024 | $48.67 | $48.42 | $48.77 | $48.36 | 97,000 |
| 19-08-2024 | $48.67 | $49.23 | $49.25 | $48.62 | 302,100 |
| 16-08-2024 | $49.12 | $48.80 | $49.16 | $48.70 | 222,900 |
| 15-08-2024 | $48.70 | $47.98 | $48.70 | $47.93 | 200,600 |
| 14-08-2024 | $47.48 | $47.42 | $47.51 | $47.29 | 200,500 |
| 13-08-2024 | $47.02 | $47.11 | $47.14 | $46.91 | 118,700 |
| 12-08-2024 | $47.04 | $47.00 | $47.17 | $46.83 | 146,900 |
| 09-08-2024 | $46.92 | $47.41 | $47.42 | $46.91 | 119,900 |
| 08-08-2024 | $46.99 | $46.55 | $47.03 | $46.45 | 539,700 |
| 07-08-2024 | $45.97 | $46.25 | $46.34 | $45.95 | 107,800 |
| 06-08-2024 | $46.11 | $46.18 | $46.34 | $46.09 | 248,900 |
| 02-08-2024 | $46.45 | $46.67 | $46.98 | $46.45 | 182,100 |
| 01-08-2024 | $47.43 | $47.70 | $47.89 | $47.38 | 132,900 |
| 31-07-2024 | $47.71 | $48.16 | $48.37 | $47.71 | 230,800 |
| 30-07-2024 | $48.00 | $47.86 | $48.16 | $47.74 | 216,500 |
| 29-07-2024 | $47.40 | $47.28 | $47.48 | $47.23 | 253,200 |
| 26-07-2024 | $46.98 | $46.89 | $46.98 | $46.70 | 395,400 |
| 25-07-2024 | $46.56 | $46.81 | $46.96 | $46.56 | 112,500 |
Graphs are not available, please refer to the detailed table