Quotes and Market Data
Find a quote
EMPIRE COMPANY LIMITED
42.55 Down -0.97 (-2.28 %)
Delayed : 2025/01/14 16:00:01
- Previous close $43.52
- Opening $43.53
- Price Ask $42.30
- Price Bid $42.30
- Size Bid 1
- Size Ask 2
- Today High $43.53
- Today Low $42.46
- 52 Weeks High $46.77
- 52 Weeks Low $31.45
- Volume 373,692
Fundamentals
- P/E Ratio : 15.53
- Earnings/Share : 0.34
- Dividends/Share : $0.20
- Current Div. Yield : 1.88
- Market Cap (M) : 10,063.09
- Shares Out (M) : 236.50
- Exchange : XTSE
- Ex Dividend Date : 2025/01/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.55 | Up $0.00 | $42.55 | $42.55 | 66,500 |
| 03:59 PM | $42.55 | Up $0.00 | $42.57 | $42.54 | 3,500 |
| 03:58 PM | $42.55 | Down $ -0.03 | $42.57 | $42.54 | 3,000 |
| 03:57 PM | $42.58 | Up $0.05 | $42.58 | $42.54 | 2,000 |
| 03:56 PM | $42.54 | Up $0.03 | $42.54 | $42.52 | 1,200 |
| 03:55 PM | $42.50 | Up $0.02 | $42.50 | $42.47 | 4,000 |
| 03:54 PM | $42.48 | Down $ -0.01 | $42.49 | $42.48 | 3,300 |
| 03:53 PM | $42.49 | Up $0.02 | $42.49 | $42.46 | 2,700 |
| 03:52 PM | $42.47 | Down $ -0.02 | $42.49 | $42.47 | 2,300 |
| 03:51 PM | $42.49 | Up $0.01 | $42.49 | $42.49 | 200 |
| 03:50 PM | $42.48 | Down $ -0.07 | $42.54 | $42.48 | 9,200 |
| 03:49 PM | $42.55 | Up $0.03 | $42.55 | $42.51 | 4,100 |
| 03:47 PM | $42.52 | Up $0.03 | $42.52 | $42.48 | 3,400 |
| 03:47 PM | $42.52 | Up $0.00 | $42.52 | $42.48 | 0 |
| 03:46 PM | $42.49 | Down $ -0.01 | $42.50 | $42.49 | 400 |
| 03:45 PM | $42.50 | Down $ -0.02 | $42.52 | $42.50 | 3,600 |
| 03:44 PM | $42.52 | Up $0.01 | $42.53 | $42.52 | 3,900 |
| 03:43 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 300 |
| 03:42 PM | $42.51 | Down $ -0.02 | $42.53 | $42.50 | 3,900 |
| 03:41 PM | $42.53 | Up $0.00 | $42.53 | $42.52 | 300 |
| 03:39 PM | $42.53 | Up $0.02 | $42.53 | $42.51 | 3,400 |
| 03:39 PM | $42.53 | Up $0.00 | $42.53 | $42.51 | 0 |
| 03:38 PM | $42.51 | Up $0.00 | $42.51 | $42.50 | 1,200 |
| 03:37 PM | $42.51 | Up $0.00 | $42.51 | $42.51 | 200 |
| 03:35 PM | $42.51 | Down $ -0.02 | $42.53 | $42.51 | 800 |
| 03:35 PM | $42.51 | Up $0.00 | $42.53 | $42.51 | 0 |
| 03:34 PM | $42.53 | Down $ -0.06 | $42.59 | $42.53 | 3,400 |
| 03:33 PM | $42.59 | Up $0.00 | $42.60 | $42.59 | 200 |
| 03:30 PM | $42.59 | Up $0.01 | $42.59 | $42.59 | 800 |
| 03:30 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 03:30 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 03:29 PM | $42.58 | Up $0.02 | $42.58 | $42.57 | 1,100 |
| 03:28 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 100 |
| 03:27 PM | $42.56 | Down $ -0.04 | $42.59 | $42.56 | 2,100 |
| 03:24 PM | $42.60 | Up $0.00 | $42.61 | $42.60 | 1,100 |
| 03:24 PM | $42.60 | Up $0.00 | $42.61 | $42.60 | 0 |
| 03:24 PM | $42.60 | Up $0.00 | $42.61 | $42.60 | 0 |
| 03:23 PM | $42.60 | Up $0.04 | $42.60 | $42.57 | 2,300 |
| 03:22 PM | $42.56 | Down $ -0.03 | $42.58 | $42.56 | 2,200 |
| 03:21 PM | $42.59 | Down $ -0.01 | $42.59 | $42.59 | 600 |
| 03:20 PM | $42.60 | Up $0.02 | $42.61 | $42.58 | 4,300 |
| 03:18 PM | $42.58 | Up $0.00 | $42.58 | $42.58 | 300 |
| 03:18 PM | $42.58 | Up $0.00 | $42.58 | $42.58 | 0 |
| 03:17 PM | $42.58 | Down $ -0.02 | $42.59 | $42.58 | 1,900 |
| 03:14 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 100 |
| 03:14 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 03:14 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 03:13 PM | $42.60 | Up $0.00 | $42.60 | $42.59 | 400 |
| 03:12 PM | $42.60 | Up $0.03 | $42.60 | $42.57 | 2,900 |
| 03:11 PM | $42.57 | Up $0.00 | $42.58 | $42.57 | 200 |
| 03:10 PM | $42.57 | Down $ -0.01 | $42.57 | $42.57 | 100 |
| 03:09 PM | $42.58 | Down $ -0.02 | $42.60 | $42.58 | 1,400 |
| 03:08 PM | $42.60 | Down $ -0.01 | $42.61 | $42.60 | 300 |
| 03:07 PM | $42.61 | Up $0.00 | $42.61 | $42.61 | 300 |
| 03:06 PM | $42.61 | Up $0.01 | $42.61 | $42.61 | 700 |
| 03:05 PM | $42.60 | Down $0.00 | $42.60 | $42.60 | 100 |
| 03:04 PM | $42.61 | Down $ -0.02 | $42.62 | $42.57 | 1,500 |
| 03:03 PM | $42.62 | Up $0.00 | $42.62 | $42.62 | 200 |
| 03:02 PM | $42.62 | Down $ -0.01 | $42.63 | $42.62 | 500 |
| 03:01 PM | $42.63 | Down $ -0.01 | $42.64 | $42.63 | 600 |
| 03:00 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 300 |
| 02:58 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 500 |
| 02:58 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 0 |
| 02:57 PM | $42.64 | Up $0.01 | $42.65 | $42.64 | 300 |
| 02:56 PM | $42.63 | Down $ -0.02 | $42.65 | $42.62 | 2,700 |
| 02:55 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 700 |
| 02:54 PM | $42.65 | Up $0.00 | $42.66 | $42.65 | 900 |
| 02:53 PM | $42.65 | Down $ -0.02 | $42.67 | $42.65 | 1,300 |
| 02:52 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 200 |
| 02:51 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 200 |
| 02:50 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 300 |
| 02:49 PM | $42.67 | Up $0.02 | $42.67 | $42.65 | 3,000 |
| 02:48 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 200 |
| 02:47 PM | $42.65 | Up $0.04 | $42.65 | $42.63 | 1,700 |
| 02:46 PM | $42.61 | Down $ -0.02 | $42.61 | $42.61 | 200 |
| 02:45 PM | $42.63 | Down $ -0.01 | $42.64 | $42.63 | 400 |
| 02:44 PM | $42.64 | Down $ -0.01 | $42.65 | $42.64 | 500 |
| 02:43 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 500 |
| 02:41 PM | $42.65 | Down $ -0.01 | $42.66 | $42.65 | 1,500 |
| 02:41 PM | $42.65 | Up $0.00 | $42.66 | $42.65 | 0 |
| 02:40 PM | $42.66 | Down $ -0.01 | $42.67 | $42.66 | 1,100 |
| 02:39 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 600 |
| 02:38 PM | $42.67 | Up $0.00 | $42.67 | $42.66 | 2,600 |
| 02:37 PM | $42.67 | Up $0.00 | $42.67 | $42.66 | 2,400 |
| 02:36 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 800 |
| 02:35 PM | $42.67 | Down $ -0.01 | $42.68 | $42.67 | 1,000 |
| 02:34 PM | $42.68 | Down $ -0.03 | $42.71 | $42.68 | 2,200 |
| 02:33 PM | $42.71 | Up $0.05 | $42.71 | $42.69 | 600 |
| 02:26 PM | $42.66 | Up $0.06 | $42.67 | $42.62 | 1,500 |
| 02:26 PM | $42.66 | Up $0.00 | $42.67 | $42.62 | 0 |
| 02:26 PM | $42.66 | Up $0.00 | $42.67 | $42.62 | 0 |
| 02:26 PM | $42.66 | Up $0.00 | $42.67 | $42.62 | 0 |
| 02:26 PM | $42.66 | Up $0.00 | $42.67 | $42.62 | 0 |
| 02:26 PM | $42.66 | Up $0.00 | $42.67 | $42.62 | 0 |
| 02:26 PM | $42.66 | Up $0.00 | $42.67 | $42.62 | 0 |
| 02:25 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 500 |
| 02:24 PM | $42.60 | Up $0.00 | $42.61 | $42.60 | 1,300 |
| 02:23 PM | $42.60 | Down $ -0.03 | $42.62 | $42.60 | 500 |
| 02:22 PM | $42.63 | Up $0.03 | $42.65 | $42.61 | 1,100 |
| 02:20 PM | $42.60 | Down $ -0.02 | $42.62 | $42.60 | 1,100 |
| 02:20 PM | $42.60 | Up $0.00 | $42.62 | $42.60 | 0 |
| 02:19 PM | $42.62 | Up $0.01 | $42.62 | $42.62 | 600 |
| 02:18 PM | $42.61 | Up $0.00 | $42.61 | $42.58 | 1,300 |
| 02:17 PM | $42.61 | Down $ -0.01 | $42.61 | $42.60 | 1,200 |
| 02:16 PM | $42.62 | Up $0.01 | $42.62 | $42.62 | 100 |
| 02:15 PM | $42.61 | Down $ -0.01 | $42.61 | $42.61 | 100 |
| 02:14 PM | $42.62 | Down $ -0.01 | $42.63 | $42.62 | 800 |
| 02:12 PM | $42.63 | Up $0.00 | $42.63 | $42.63 | 100 |
| 02:12 PM | $42.63 | Up $0.00 | $42.63 | $42.63 | 0 |
| 02:11 PM | $42.63 | Up $0.00 | $42.63 | $42.63 | 200 |
| 02:10 PM | $42.63 | Down $ -0.04 | $42.67 | $42.63 | 1,500 |
| 02:09 PM | $42.67 | Up $0.02 | $42.67 | $42.66 | 1,200 |
| 02:08 PM | $42.65 | Down $ -0.03 | $42.67 | $42.65 | 1,200 |
| 02:07 PM | $42.68 | Up $0.00 | $42.68 | $42.68 | 400 |
| 02:06 PM | $42.68 | Down $ -0.03 | $42.71 | $42.68 | 1,600 |
| 02:04 PM | $42.71 | Down $ -0.01 | $42.72 | $42.71 | 900 |
| 02:04 PM | $42.71 | Up $0.00 | $42.72 | $42.71 | 0 |
| 02:03 PM | $42.72 | Up $0.00 | $42.72 | $42.72 | 400 |
| 02:02 PM | $42.72 | Down $ -0.01 | $42.74 | $42.72 | 1,100 |
| 02:01 PM | $42.73 | Down $ -0.04 | $42.77 | $42.73 | 1,500 |
| 02:00 PM | $42.77 | Down $ -0.01 | $42.78 | $42.77 | 300 |
| 01:59 PM | $42.78 | Down $ -0.02 | $42.80 | $42.77 | 2,700 |
| 01:56 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 100 |
| 01:56 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 01:56 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 01:54 PM | $42.80 | Down $ -0.01 | $42.81 | $42.80 | 900 |
| 01:54 PM | $42.80 | Up $0.00 | $42.81 | $42.80 | 0 |
| 01:53 PM | $42.81 | Up $0.00 | $42.81 | $42.81 | 200 |
| 01:52 PM | $42.81 | Up $0.00 | $42.81 | $42.81 | 100 |
| 01:49 PM | $42.81 | Up $0.00 | $42.81 | $42.81 | 100 |
| 01:49 PM | $42.81 | Up $0.00 | $42.81 | $42.81 | 0 |
| 01:49 PM | $42.81 | Up $0.00 | $42.81 | $42.81 | 0 |
| 01:48 PM | $42.81 | Up $0.00 | $42.81 | $42.81 | 300 |
| 01:45 PM | $42.81 | Down $ -0.01 | $42.82 | $42.81 | 1,200 |
| 01:45 PM | $42.81 | Up $0.00 | $42.82 | $42.81 | 0 |
| 01:45 PM | $42.81 | Up $0.00 | $42.82 | $42.81 | 0 |
| 01:44 PM | $42.82 | Up $0.00 | $42.82 | $42.82 | 100 |
| 01:43 PM | $42.82 | Down $ -0.01 | $42.83 | $42.82 | 500 |
| 01:42 PM | $42.83 | Up $0.01 | $42.83 | $42.83 | 1,000 |
| 01:41 PM | $42.82 | Up $0.00 | $42.82 | $42.82 | 800 |
| 01:38 PM | $42.82 | Up $0.00 | $42.82 | $42.82 | 300 |
| 01:38 PM | $42.82 | Up $0.00 | $42.82 | $42.82 | 0 |
| 01:38 PM | $42.82 | Up $0.00 | $42.82 | $42.82 | 0 |
| 01:37 PM | $42.82 | Down $ -0.01 | $42.82 | $42.82 | 100 |
| 01:36 PM | $42.83 | Down $ -0.02 | $42.84 | $42.83 | 600 |
| 01:35 PM | $42.85 | Down $ -0.01 | $42.87 | $42.85 | 1,000 |
| 01:32 PM | $42.86 | Down $ -0.01 | $42.86 | $42.86 | 1,100 |
| 01:32 PM | $42.86 | Up $0.00 | $42.86 | $42.86 | 0 |
| 01:32 PM | $42.86 | Up $0.00 | $42.86 | $42.86 | 0 |
| 01:31 PM | $42.87 | Down $ -0.01 | $42.88 | $42.87 | 1,200 |
| 01:30 PM | $42.88 | Up $0.01 | $42.88 | $42.87 | 400 |
| 01:27 PM | $42.87 | Down $ -0.02 | $42.89 | $42.87 | 1,200 |
| 01:27 PM | $42.87 | Up $0.00 | $42.89 | $42.87 | 0 |
| 01:27 PM | $42.87 | Up $0.00 | $42.89 | $42.87 | 0 |
| 01:24 PM | $42.89 | Up $0.00 | $42.93 | $42.89 | 1,500 |
| 01:24 PM | $42.89 | Up $0.00 | $42.93 | $42.89 | 0 |
| 01:24 PM | $42.89 | Up $0.00 | $42.93 | $42.89 | 0 |
| 01:23 PM | $42.89 | Up $0.04 | $42.89 | $42.86 | 600 |
| 01:22 PM | $42.85 | Up $0.00 | $42.85 | $42.85 | 100 |
| 01:21 PM | $42.85 | Up $0.01 | $42.85 | $42.85 | 1,500 |
| 01:19 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 200 |
| 01:19 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 0 |
| 01:18 PM | $42.84 | Up $0.01 | $42.84 | $42.84 | 200 |
| 01:17 PM | $42.83 | Up $0.00 | $42.84 | $42.83 | 1,100 |
| 01:14 PM | $42.83 | Up $0.01 | $42.83 | $42.83 | 400 |
| 01:14 PM | $42.83 | Up $0.00 | $42.83 | $42.83 | 0 |
| 01:14 PM | $42.83 | Up $0.00 | $42.83 | $42.83 | 0 |
| 01:12 PM | $42.82 | Down $ -0.02 | $42.84 | $42.82 | 1,100 |
| 01:12 PM | $42.82 | Up $0.00 | $42.84 | $42.82 | 0 |
| 01:11 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 300 |
| 01:10 PM | $42.84 | Down $ -0.02 | $42.87 | $42.84 | 1,500 |
| 01:09 PM | $42.86 | Up $0.00 | $42.86 | $42.86 | 400 |
| 01:08 PM | $42.86 | Up $0.02 | $42.86 | $42.85 | 800 |
| 01:05 PM | $42.84 | Down $ -0.01 | $42.84 | $42.84 | 1,000 |
| 01:05 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 0 |
| 01:05 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 0 |
| 01:03 PM | $42.85 | Up $0.01 | $42.86 | $42.84 | 1,500 |
| 01:03 PM | $42.85 | Up $0.00 | $42.86 | $42.84 | 0 |
| 01:01 PM | $42.84 | Up $0.01 | $42.84 | $42.83 | 700 |
| 01:01 PM | $42.84 | Up $0.00 | $42.84 | $42.83 | 0 |
| 01:00 PM | $42.83 | Up $0.02 | $42.83 | $42.83 | 300 |
| 12:58 PM | $42.81 | Up $0.04 | $42.81 | $42.79 | 700 |
| 12:58 PM | $42.81 | Up $0.00 | $42.81 | $42.79 | 0 |
| 12:55 PM | $42.77 | Up $0.01 | $42.77 | $42.77 | 100 |
| 12:55 PM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 12:55 PM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 12:54 PM | $42.76 | Down $ -0.03 | $42.78 | $42.76 | 1,100 |
| 12:53 PM | $42.79 | Down $ -0.01 | $42.80 | $42.79 | 800 |
| 12:51 PM | $42.80 | Down $ -0.01 | $42.81 | $42.80 | 800 |
| 12:51 PM | $42.80 | Up $0.00 | $42.81 | $42.80 | 0 |
| 12:50 PM | $42.81 | Up $0.03 | $42.81 | $42.80 | 300 |
| 12:48 PM | $42.78 | Up $0.00 | $42.78 | $42.78 | 100 |
| 12:48 PM | $42.78 | Up $0.00 | $42.78 | $42.78 | 0 |
| 12:47 PM | $42.78 | Down $ -0.02 | $42.80 | $42.78 | 500 |
| 12:46 PM | $42.80 | Up $0.00 | $42.81 | $42.80 | 700 |
| 12:45 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 500 |
| 12:44 PM | $42.80 | Up $0.00 | $42.81 | $42.80 | 900 |
| 12:43 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 300 |
| 12:42 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 400 |
| 12:41 PM | $42.80 | Up $0.00 | $42.80 | $42.79 | 700 |
| 12:40 PM | $42.80 | Down $ -0.01 | $42.81 | $42.80 | 500 |
| 12:38 PM | $42.81 | Up $0.02 | $42.81 | $42.79 | 1,700 |
| 12:38 PM | $42.81 | Up $0.00 | $42.81 | $42.79 | 0 |
| 12:36 PM | $42.79 | Up $0.01 | $42.79 | $42.78 | 500 |
| 12:36 PM | $42.79 | Up $0.00 | $42.79 | $42.78 | 0 |
| 12:35 PM | $42.78 | Up $0.02 | $42.78 | $42.77 | 600 |
| 12:34 PM | $42.76 | Down $ -0.04 | $42.80 | $42.76 | 1,300 |
| 12:30 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 200 |
| 12:30 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 12:30 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 12:30 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 12:29 PM | $42.80 | Up $0.01 | $42.80 | $42.78 | 1,200 |
| 12:28 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 100 |
| 12:27 PM | $42.79 | Up $0.02 | $42.79 | $42.79 | 200 |
| 12:25 PM | $42.77 | Down $ -0.02 | $42.80 | $42.77 | 1,400 |
| 12:25 PM | $42.77 | Up $0.00 | $42.80 | $42.77 | 0 |
| 12:24 PM | $42.79 | Up $0.01 | $42.80 | $42.79 | 400 |
| 12:22 PM | $42.78 | Down $ -0.02 | $42.79 | $42.78 | 200 |
| 12:22 PM | $42.78 | Up $0.00 | $42.79 | $42.78 | 0 |
| 12:21 PM | $42.80 | Up $0.00 | $42.82 | $42.80 | 400 |
| 12:19 PM | $42.80 | Down $ -0.03 | $42.84 | $42.80 | 1,300 |
| 12:19 PM | $42.80 | Up $0.00 | $42.84 | $42.80 | 0 |
| 12:18 PM | $42.83 | Up $0.00 | $42.83 | $42.83 | 300 |
| 12:17 PM | $42.83 | Up $0.03 | $42.83 | $42.81 | 500 |
| 12:16 PM | $42.80 | Up $0.01 | $42.80 | $42.78 | 200 |
| 12:14 PM | $42.79 | Up $0.04 | $42.82 | $42.77 | 2,300 |
| 12:14 PM | $42.79 | Up $0.00 | $42.82 | $42.77 | 0 |
| 12:13 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 200 |
| 12:12 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 300 |
| 12:11 PM | $42.75 | Up $0.00 | $42.76 | $42.75 | 400 |
| 12:09 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 100 |
| 12:09 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 12:08 PM | $42.75 | Down $ -0.02 | $42.76 | $42.75 | 500 |
| 12:04 PM | $42.77 | Down $ -0.01 | $42.78 | $42.77 | 500 |
| 12:04 PM | $42.77 | Up $0.00 | $42.78 | $42.77 | 0 |
| 12:04 PM | $42.77 | Up $0.00 | $42.78 | $42.77 | 0 |
| 12:04 PM | $42.77 | Up $0.00 | $42.78 | $42.77 | 0 |
| 12:03 PM | $42.78 | Up $0.00 | $42.78 | $42.78 | 100 |
| 12:02 PM | $42.78 | Down $ -0.03 | $42.81 | $42.78 | 400 |
| 12:01 PM | $42.81 | Down $ -0.01 | $42.84 | $42.81 | 1,900 |
| 12:00 PM | $42.82 | Up $0.00 | $42.82 | $42.82 | 100 |
| 11:59 AM | $42.82 | Up $0.04 | $42.82 | $42.81 | 400 |
| 11:54 AM | $42.78 | Up $0.08 | $42.78 | $42.72 | 900 |
| 11:54 AM | $42.78 | Up $0.00 | $42.78 | $42.72 | 0 |
| 11:54 AM | $42.78 | Up $0.00 | $42.78 | $42.72 | 0 |
| 11:54 AM | $42.78 | Up $0.00 | $42.78 | $42.72 | 0 |
| 11:54 AM | $42.78 | Up $0.00 | $42.78 | $42.72 | 0 |
| 11:53 AM | $42.70 | Down $ -0.03 | $42.75 | $42.70 | 1,800 |
| 11:51 AM | $42.73 | Up $0.01 | $42.73 | $42.73 | 500 |
| 11:51 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 11:50 AM | $42.72 | Up $0.01 | $42.72 | $42.72 | 500 |
| 11:49 AM | $42.71 | Up $0.01 | $42.71 | $42.71 | 600 |
| 11:48 AM | $42.70 | Down $ -0.01 | $42.70 | $42.70 | 200 |
| 11:47 AM | $42.71 | Down $ -0.01 | $42.73 | $42.71 | 900 |
| 11:46 AM | $42.72 | Up $0.04 | $42.72 | $42.68 | 800 |
| 11:45 AM | $42.68 | Up $0.00 | $42.68 | $42.68 | 500 |
| 11:43 AM | $42.68 | Down $ -0.06 | $42.73 | $42.68 | 1,400 |
| 11:43 AM | $42.68 | Up $0.00 | $42.73 | $42.68 | 0 |
| 11:42 AM | $42.74 | Up $0.03 | $42.74 | $42.72 | 1,500 |
| 11:41 AM | $42.71 | Up $0.02 | $42.71 | $42.70 | 1,000 |
| 11:39 AM | $42.69 | Down $ -0.01 | $42.69 | $42.67 | 800 |
| 11:39 AM | $42.69 | Up $0.00 | $42.69 | $42.67 | 0 |
| 11:38 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 100 |
| 11:37 AM | $42.70 | Down $ -0.03 | $42.72 | $42.70 | 800 |
| 11:36 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 400 |
| 11:35 AM | $42.73 | Up $0.02 | $42.73 | $42.73 | 300 |
| 11:33 AM | $42.71 | Down $ -0.04 | $42.74 | $42.71 | 1,300 |
| 11:33 AM | $42.71 | Up $0.00 | $42.74 | $42.71 | 0 |
| 11:29 AM | $42.75 | Down $ -0.02 | $42.77 | $42.75 | 600 |
| 11:29 AM | $42.75 | Up $0.00 | $42.77 | $42.75 | 0 |
| 11:29 AM | $42.75 | Up $0.00 | $42.77 | $42.75 | 0 |
| 11:29 AM | $42.75 | Up $0.00 | $42.77 | $42.75 | 0 |
| 11:28 AM | $42.77 | Up $0.00 | $42.79 | $42.77 | 800 |
| 11:27 AM | $42.77 | Up $0.00 | $42.78 | $42.77 | 800 |
| 11:26 AM | $42.77 | Up $0.03 | $42.77 | $42.77 | 400 |
| 11:24 AM | $42.74 | Down $ -0.01 | $42.80 | $42.74 | 1,600 |
| 11:24 AM | $42.74 | Up $0.00 | $42.80 | $42.74 | 0 |
| 11:23 AM | $42.75 | Down $ -0.02 | $42.77 | $42.72 | 1,300 |
| 11:22 AM | $42.77 | Up $0.00 | $42.78 | $42.77 | 700 |
| 11:20 AM | $42.77 | Down $ -0.01 | $42.78 | $42.77 | 400 |
| 11:20 AM | $42.77 | Up $0.00 | $42.78 | $42.77 | 0 |
| 11:18 AM | $42.78 | Down $ -0.02 | $42.80 | $42.78 | 500 |
| 11:18 AM | $42.78 | Up $0.00 | $42.80 | $42.78 | 0 |
| 11:17 AM | $42.80 | Up $0.01 | $42.81 | $42.80 | 600 |
| 11:16 AM | $42.79 | Up $0.04 | $42.79 | $42.73 | 1,600 |
| 11:15 AM | $42.75 | Down $ -0.01 | $42.76 | $42.75 | 1,400 |
| 11:12 AM | $42.76 | Up $0.03 | $42.76 | $42.71 | 3,300 |
| 11:12 AM | $42.76 | Up $0.00 | $42.76 | $42.71 | 0 |
| 11:12 AM | $42.76 | Up $0.00 | $42.76 | $42.71 | 0 |
| 11:11 AM | $42.73 | Down $ -0.02 | $42.75 | $42.71 | 1,700 |
| 11:10 AM | $42.75 | Up $0.01 | $42.75 | $42.75 | 100 |
| 11:09 AM | $42.74 | Down $ -0.02 | $42.75 | $42.74 | 800 |
| 11:08 AM | $42.76 | Down $ -0.02 | $42.78 | $42.76 | 900 |
| 11:07 AM | $42.78 | Down $ -0.02 | $42.79 | $42.78 | 600 |
| 11:04 AM | $42.80 | Down $ -0.01 | $42.81 | $42.80 | 600 |
| 11:04 AM | $42.80 | Up $0.00 | $42.81 | $42.80 | 0 |
| 11:04 AM | $42.80 | Up $0.00 | $42.81 | $42.80 | 0 |
| 11:03 AM | $42.81 | Down $ -0.01 | $42.81 | $42.81 | 400 |
| 11:02 AM | $42.82 | Up $0.02 | $42.84 | $42.82 | 1,700 |
| 11:01 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 300 |
| 11:00 AM | $42.80 | Down $ -0.05 | $42.84 | $42.80 | 1,500 |
| 10:59 AM | $42.85 | Down $0.00 | $42.85 | $42.85 | 400 |
| 10:58 AM | $42.86 | Up $0.00 | $42.86 | $42.86 | 100 |
| 10:57 AM | $42.85 | Down $ -0.02 | $42.87 | $42.85 | 1,500 |
| 10:56 AM | $42.87 | Up $0.00 | $42.91 | $42.87 | 3,600 |
| 10:55 AM | $42.87 | Up $0.02 | $42.87 | $42.87 | 1,000 |
| 10:54 AM | $42.85 | Down $ -0.06 | $42.90 | $42.85 | 1,600 |
| 10:53 AM | $42.91 | Down $ -0.03 | $42.95 | $42.91 | 1,700 |
| 10:51 AM | $42.94 | Down $ -0.03 | $42.97 | $42.94 | 600 |
| 10:51 AM | $42.94 | Up $0.00 | $42.97 | $42.94 | 0 |
| 10:50 AM | $42.97 | Up $0.00 | $42.97 | $42.97 | 1,300 |
| 10:49 AM | $42.97 | Down $ -0.03 | $42.99 | $42.96 | 1,600 |
| 10:47 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 200 |
| 10:47 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 10:46 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 900 |
| 10:45 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 600 |
| 10:44 AM | $43.00 | Up $0.00 | $43.00 | $43.00 | 300 |
| 10:43 AM | $43.00 | Up $0.02 | $43.00 | $42.99 | 1,000 |
| 10:41 AM | $42.98 | Down $ -0.03 | $43.00 | $42.98 | 1,100 |
| 10:41 AM | $42.98 | Up $0.00 | $43.00 | $42.98 | 0 |
| 10:40 AM | $43.01 | Down $ -0.02 | $43.02 | $43.01 | 400 |
| 10:39 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 500 |
| 10:38 AM | $43.03 | Up $0.00 | $43.03 | $43.03 | 100 |
| 10:37 AM | $43.03 | Up $0.00 | $43.03 | $43.00 | 2,100 |
| 10:36 AM | $43.03 | Down $ -0.02 | $43.05 | $43.03 | 800 |
| 10:35 AM | $43.05 | Up $0.01 | $43.05 | $43.01 | 1,900 |
| 10:34 AM | $43.04 | Up $0.00 | $43.04 | $43.04 | 600 |
| 10:33 AM | $43.04 | Down $ -0.02 | $43.04 | $43.04 | 100 |
| 10:31 AM | $43.06 | Down $ -0.02 | $43.07 | $43.06 | 400 |
| 10:31 AM | $43.06 | Up $0.00 | $43.07 | $43.06 | 0 |
| 10:30 AM | $43.08 | Down $ -0.04 | $43.10 | $43.08 | 400 |
| 10:29 AM | $43.12 | Up $0.03 | $43.13 | $43.09 | 1,200 |
| 10:28 AM | $43.09 | Up $0.00 | $43.09 | $43.09 | 300 |
| 10:27 AM | $43.09 | Up $0.03 | $43.09 | $43.08 | 1,000 |
| 10:26 AM | $43.06 | Down $ -0.05 | $43.11 | $43.06 | 900 |
| 10:25 AM | $43.11 | Up $0.00 | $43.11 | $43.11 | 400 |
| 10:24 AM | $43.11 | Up $0.00 | $43.11 | $43.11 | 400 |
| 10:23 AM | $43.11 | Up $0.07 | $43.11 | $43.07 | 1,500 |
| 10:22 AM | $43.04 | Up $0.00 | $43.04 | $43.04 | 100 |
| 10:21 AM | $43.04 | Down $ -0.05 | $43.08 | $43.04 | 2,600 |
| 10:20 AM | $43.09 | Down $ -0.02 | $43.11 | $43.09 | 1,000 |
| 10:18 AM | $43.11 | Down $ -0.03 | $43.14 | $43.11 | 600 |
| 10:18 AM | $43.11 | Up $0.00 | $43.14 | $43.11 | 0 |
| 10:17 AM | $43.14 | Up $0.01 | $43.14 | $43.13 | 400 |
| 10:16 AM | $43.13 | Up $0.02 | $43.13 | $43.11 | 900 |
| 10:15 AM | $43.11 | Down $ -0.01 | $43.12 | $43.11 | 800 |
| 10:14 AM | $43.12 | Up $0.04 | $43.12 | $43.08 | 2,000 |
| 10:13 AM | $43.08 | Down $ -0.03 | $43.11 | $43.08 | 500 |
| 10:12 AM | $43.11 | Down $ -0.02 | $43.12 | $43.11 | 600 |
| 10:11 AM | $43.13 | Up $0.00 | $43.13 | $43.12 | 600 |
| 10:10 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 400 |
| 10:09 AM | $43.13 | Down $ -0.02 | $43.14 | $43.13 | 300 |
| 10:08 AM | $43.15 | Down $ -0.04 | $43.19 | $43.15 | 1,600 |
| 10:06 AM | $43.19 | Up $0.05 | $43.21 | $43.18 | 1,400 |
| 10:06 AM | $43.19 | Up $0.00 | $43.21 | $43.18 | 0 |
| 10:05 AM | $43.14 | Up $0.01 | $43.14 | $43.14 | 100 |
| 10:03 AM | $43.13 | Up $0.01 | $43.13 | $43.13 | 300 |
| 10:03 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 0 |
| 10:02 AM | $43.13 | Up $0.01 | $43.13 | $43.12 | 300 |
| 10:01 AM | $43.12 | Up $0.07 | $43.12 | $43.06 | 1,800 |
| 10:00 AM | $43.05 | Up $0.03 | $43.05 | $43.05 | 1,400 |
| 09:59 AM | $43.02 | Up $0.00 | $43.02 | $43.02 | 100 |
| 09:58 AM | $43.02 | Up $0.05 | $43.03 | $42.97 | 2,000 |
| 09:57 AM | $42.97 | Up $0.00 | $42.97 | $42.97 | 500 |
| 09:56 AM | $42.97 | Down $ -0.04 | $43.01 | $42.97 | 800 |
| 09:55 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 500 |
| 09:52 AM | $43.01 | Up $0.04 | $43.01 | $42.97 | 1,500 |
| 09:52 AM | $43.01 | Up $0.00 | $43.01 | $42.97 | 0 |
| 09:52 AM | $43.01 | Up $0.00 | $43.01 | $42.97 | 0 |
| 09:51 AM | $42.97 | Down $ -0.01 | $42.99 | $42.94 | 2,700 |
| 09:50 AM | $42.98 | Down $ -0.06 | $43.06 | $42.97 | 3,300 |
| 09:49 AM | $43.04 | Up $0.00 | $43.04 | $43.03 | 1,500 |
| 09:48 AM | $43.04 | Down $ -0.05 | $43.06 | $43.04 | 500 |
| 09:47 AM | $43.09 | Down $ -0.08 | $43.16 | $43.09 | 1,100 |
| 09:46 AM | $43.17 | Up $0.03 | $43.17 | $43.10 | 900 |
| 09:45 AM | $43.14 | Down $ -0.14 | $43.28 | $43.14 | 2,200 |
| 09:44 AM | $43.28 | Up $0.05 | $43.28 | $43.28 | 300 |
| 09:43 AM | $43.23 | Down $ -0.01 | $43.23 | $43.22 | 400 |
| 09:41 AM | $43.24 | Up $0.22 | $43.24 | $43.07 | 3,700 |
| 09:41 AM | $43.24 | Up $0.00 | $43.24 | $43.07 | 0 |
| 09:40 AM | $43.02 | Down $ -0.10 | $43.12 | $43.02 | 1,600 |
| 09:39 AM | $43.12 | Down $ -0.11 | $43.21 | $43.12 | 1,700 |
| 09:38 AM | $43.23 | Down $ -0.05 | $43.28 | $43.23 | 200 |
| 09:37 AM | $43.28 | Down $ -0.05 | $43.31 | $43.28 | 200 |
| 09:36 AM | $43.33 | Down $ -0.17 | $43.39 | $43.33 | 1,600 |
| 09:35 AM | $43.50 | Up $0.02 | $43.50 | $43.45 | 2,600 |
| 09:33 AM | $43.48 | Down $ -0.05 | $43.48 | $43.48 | 300 |
| 09:33 AM | $43.48 | Up $0.00 | $43.48 | $43.48 | 0 |
| 09:30 AM | $43.53 | Up $0.01 | $43.53 | $43.53 | 900 |
| 09:30 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 09:30 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| Previous close | $43.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $42.55 | $42.82 | $42.93 | $42.46 | 253,100 |
| 13-01-2025 | $43.52 | $43.63 | $43.75 | $43.45 | 274,300 |
| 10-01-2025 | $43.70 | $43.70 | $43.93 | $43.59 | 679,600 |
| 09-01-2025 | $43.82 | $44.25 | $44.27 | $43.81 | 183,000 |
| 08-01-2025 | $44.10 | $44.35 | $44.39 | $43.76 | 273,400 |
| 07-01-2025 | $44.35 | $44.22 | $44.42 | $44.14 | 405,600 |
| 06-01-2025 | $44.03 | $44.17 | $44.27 | $43.86 | 215,700 |
| 03-01-2025 | $44.22 | $44.22 | $44.29 | $44.16 | 277,900 |
| 02-01-2025 | $44.00 | $44.03 | $44.08 | $43.77 | 266,400 |
| 31-12-2024 | $43.89 | $43.83 | $44.02 | $43.80 | 124,600 |
| 30-12-2024 | $43.70 | $43.83 | $43.86 | $43.68 | 147,800 |
| 27-12-2024 | $44.00 | $43.91 | $44.05 | $43.89 | 147,500 |
| 24-12-2024 | $43.99 | $43.90 | $43.99 | $43.86 | 46,200 |
| 23-12-2024 | $43.92 | $43.82 | $44.00 | $43.70 | 231,600 |
| 20-12-2024 | $43.22 | $43.67 | $43.72 | $43.14 | 954,000 |
| 19-12-2024 | $44.08 | $43.98 | $44.27 | $43.94 | 305,000 |
| 18-12-2024 | $44.40 | $44.32 | $44.50 | $44.24 | 248,300 |
| 17-12-2024 | $44.39 | $44.45 | $44.51 | $44.17 | 357,700 |
| 16-12-2024 | $44.54 | $44.57 | $44.69 | $44.44 | 339,900 |
| 13-12-2024 | $44.69 | $45.29 | $45.30 | $44.59 | 367,200 |
| 12-12-2024 | $45.28 | $46.10 | $46.34 | $45.25 | 539,600 |
| 11-12-2024 | $43.03 | $43.18 | $43.23 | $42.96 | 242,300 |
| 10-12-2024 | $43.34 | $43.57 | $43.68 | $43.21 | 285,900 |
| 09-12-2024 | $43.64 | $43.58 | $43.65 | $43.22 | 330,900 |
| 06-12-2024 | $43.32 | $43.43 | $43.44 | $43.14 | 208,400 |
| 05-12-2024 | $43.05 | $43.27 | $43.32 | $42.98 | 186,600 |
| 04-12-2024 | $43.28 | $43.23 | $43.33 | $43.09 | 212,600 |
| 03-12-2024 | $42.66 | $42.52 | $42.92 | $42.52 | 324,300 |
| 02-12-2024 | $42.06 | $41.92 | $42.17 | $41.77 | 323,800 |
| 29-11-2024 | $41.98 | $41.99 | $42.14 | $41.88 | 93,100 |
Graphs are not available, please refer to the detailed table