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