Find a quote
BROOKFIELD INFRASTRUCTURE CORPORATION
51.80 Down -0.28 (-0.54 %)
Delayed : 2025/03/11 17:40:00
- Previous close $52.08
- Opening $51.91
- Today High $52.84
- Today Low $51.61
- Price Bid $51.75
- Price Ask $51.75
- 52 Weeks High $63.52
- 52 Weeks Low $39.42
- Size Bid 2
- Size Ask 5
- Volume 338,171
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.17
- Dividends/Share : $0.62
- Current Div. Yield : 4.80
- Market Cap (M) : 6,165.12
- Shares Out (M) : 119.02
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.80 | Up $0.01 | $51.80 | $51.80 | 121,400 |
| 03:59 PM | $51.79 | Down $ -0.04 | $51.85 | $51.75 | 24,700 |
| 03:58 PM | $51.83 | Down $ -0.07 | $51.90 | $51.83 | 8,700 |
| 03:57 PM | $51.90 | Down $ -0.01 | $51.94 | $51.89 | 5,000 |
| 03:56 PM | $51.91 | Down $ -0.06 | $51.96 | $51.90 | 4,900 |
| 03:55 PM | $51.97 | Up $0.08 | $52.01 | $51.86 | 8,700 |
| 03:54 PM | $51.89 | Down $ -0.02 | $51.90 | $51.87 | 2,500 |
| 03:53 PM | $51.91 | Down $ -0.04 | $51.96 | $51.91 | 2,500 |
| 03:52 PM | $51.95 | Up $0.00 | $51.98 | $51.93 | 3,000 |
| 03:51 PM | $51.95 | Down $ -0.01 | $52.00 | $51.92 | 3,700 |
| 03:50 PM | $51.96 | Down $ -0.26 | $52.21 | $51.96 | 6,300 |
| 03:49 PM | $52.22 | Up $0.05 | $52.22 | $52.19 | 800 |
| 03:48 PM | $52.17 | Up $0.02 | $52.19 | $52.17 | 800 |
| 03:47 PM | $52.15 | Up $0.04 | $52.15 | $52.14 | 300 |
| 03:46 PM | $52.11 | Down $ -0.01 | $52.15 | $52.11 | 300 |
| 03:45 PM | $52.12 | Down $ -0.07 | $52.18 | $52.12 | 700 |
| 03:44 PM | $52.19 | Down $ -0.01 | $52.23 | $52.18 | 900 |
| 03:43 PM | $52.20 | Up $0.03 | $52.20 | $52.19 | 200 |
| 03:42 PM | $52.17 | Up $0.07 | $52.20 | $52.13 | 1,100 |
| 03:41 PM | $52.10 | Down $ -0.01 | $52.10 | $52.10 | 200 |
| 03:40 PM | $52.11 | Down $ -0.07 | $52.14 | $52.11 | 600 |
| 03:39 PM | $52.18 | Down $ -0.06 | $52.21 | $52.18 | 800 |
| 03:38 PM | $52.24 | Up $0.00 | $52.24 | $52.22 | 400 |
| 03:37 PM | $52.24 | Down $ -0.01 | $52.26 | $52.24 | 1,000 |
| 03:36 PM | $52.25 | Down $ -0.06 | $52.27 | $52.22 | 1,000 |
| 03:35 PM | $52.31 | Up $0.08 | $52.31 | $52.22 | 1,400 |
| 03:34 PM | $52.23 | Up $0.03 | $52.25 | $52.23 | 800 |
| 03:33 PM | $52.20 | Down $ -0.03 | $52.20 | $52.20 | 500 |
| 03:32 PM | $52.23 | Down $ -0.01 | $52.23 | $52.20 | 300 |
| 03:31 PM | $52.24 | Up $0.03 | $52.24 | $52.20 | 700 |
| 03:30 PM | $52.21 | Down $ -0.02 | $52.23 | $52.21 | 300 |
| 03:29 PM | $52.23 | Down $ -0.05 | $52.26 | $52.23 | 1,100 |
| 03:28 PM | $52.28 | Up $0.01 | $52.28 | $52.28 | 100 |
| 03:27 PM | $52.27 | Up $0.02 | $52.30 | $52.27 | 700 |
| 03:26 PM | $52.25 | Up $0.10 | $52.25 | $52.25 | 100 |
| 03:25 PM | $52.15 | Down $ -0.03 | $52.18 | $52.15 | 200 |
| 03:24 PM | $52.18 | Down $ -0.06 | $52.21 | $52.18 | 1,200 |
| 03:23 PM | $52.24 | Up $0.03 | $52.24 | $52.24 | 100 |
| 03:22 PM | $52.21 | Up $0.00 | $52.28 | $52.21 | 900 |
| 03:21 PM | $52.21 | Down $ -0.04 | $52.25 | $52.21 | 1,500 |
| 03:20 PM | $52.25 | Up $0.01 | $52.25 | $52.23 | 400 |
| 03:19 PM | $52.24 | Up $0.01 | $52.24 | $52.24 | 100 |
| 03:18 PM | $52.23 | Up $0.11 | $52.23 | $52.18 | 700 |
| 03:17 PM | $52.12 | Up $0.07 | $52.12 | $52.12 | 100 |
| 03:16 PM | $52.05 | Down $ -0.08 | $52.13 | $52.05 | 1,000 |
| 03:15 PM | $52.13 | Up $0.06 | $52.13 | $52.05 | 1,100 |
| 03:14 PM | $52.07 | Down $ -0.13 | $52.13 | $52.07 | 800 |
| 03:11 PM | $52.20 | Down $ -0.07 | $52.22 | $52.20 | 400 |
| 03:11 PM | $52.20 | Up $0.00 | $52.22 | $52.20 | 0 |
| 03:11 PM | $52.20 | Up $0.00 | $52.22 | $52.20 | 0 |
| 03:10 PM | $52.27 | Down $ -0.05 | $52.32 | $52.27 | 600 |
| 03:09 PM | $52.32 | Down $ -0.04 | $52.35 | $52.32 | 300 |
| 03:08 PM | $52.36 | Down $ -0.09 | $52.48 | $52.36 | 2,500 |
| 03:07 PM | $52.45 | Up $0.10 | $52.45 | $52.41 | 500 |
| 03:05 PM | $52.35 | Up $0.08 | $52.42 | $52.32 | 400 |
| 03:05 PM | $52.35 | Up $0.00 | $52.42 | $52.32 | 0 |
| 03:03 PM | $52.27 | Down $ -0.02 | $52.28 | $52.27 | 400 |
| 03:03 PM | $52.27 | Up $0.00 | $52.28 | $52.27 | 0 |
| 03:02 PM | $52.29 | Down $ -0.07 | $52.39 | $52.29 | 1,500 |
| 03:01 PM | $52.36 | Down $ -0.05 | $52.37 | $52.36 | 300 |
| 03:00 PM | $52.41 | Up $0.04 | $52.41 | $52.34 | 1,300 |
| 02:59 PM | $52.37 | Down $ -0.02 | $52.42 | $52.37 | 900 |
| 02:58 PM | $52.39 | Down $ -0.02 | $52.39 | $52.39 | 100 |
| 02:57 PM | $52.41 | Up $0.07 | $52.41 | $52.35 | 1,200 |
| 02:56 PM | $52.34 | Down $ -0.10 | $52.38 | $52.34 | 700 |
| 02:55 PM | $52.44 | Up $0.08 | $52.44 | $52.25 | 3,100 |
| 02:54 PM | $52.36 | Up $0.03 | $52.40 | $52.34 | 1,300 |
| 02:51 PM | $52.33 | Down $ -0.12 | $52.38 | $52.33 | 800 |
| 02:51 PM | $52.33 | Up $0.00 | $52.38 | $52.33 | 0 |
| 02:51 PM | $52.33 | Up $0.00 | $52.38 | $52.33 | 0 |
| 02:50 PM | $52.45 | Up $0.08 | $52.45 | $52.44 | 200 |
| 02:49 PM | $52.37 | Down $ -0.06 | $52.38 | $52.37 | 200 |
| 02:47 PM | $52.43 | Down $ -0.03 | $52.51 | $52.43 | 500 |
| 02:47 PM | $52.43 | Up $0.00 | $52.51 | $52.43 | 0 |
| 02:43 PM | $52.46 | Up $0.09 | $52.46 | $52.46 | 100 |
| 02:43 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 02:43 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 02:43 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 02:42 PM | $52.37 | Down $ -0.04 | $52.38 | $52.37 | 300 |
| 02:41 PM | $52.41 | Up $0.07 | $52.41 | $52.31 | 300 |
| 02:40 PM | $52.34 | Up $0.02 | $52.34 | $52.31 | 300 |
| 02:39 PM | $52.32 | Up $0.01 | $52.32 | $52.32 | 100 |
| 02:38 PM | $52.31 | Up $0.06 | $52.31 | $52.29 | 200 |
| 02:35 PM | $52.25 | Down $ -0.06 | $52.28 | $52.23 | 1,100 |
| 02:35 PM | $52.25 | Up $0.00 | $52.28 | $52.23 | 0 |
| 02:35 PM | $52.25 | Up $0.00 | $52.28 | $52.23 | 0 |
| 02:31 PM | $52.31 | Down $ -0.01 | $52.32 | $52.25 | 2,000 |
| 02:31 PM | $52.31 | Up $0.00 | $52.32 | $52.25 | 0 |
| 02:31 PM | $52.31 | Up $0.00 | $52.32 | $52.25 | 0 |
| 02:31 PM | $52.31 | Up $0.00 | $52.32 | $52.25 | 0 |
| 02:30 PM | $52.32 | Down $ -0.08 | $52.35 | $52.28 | 1,700 |
| 02:29 PM | $52.40 | Up $0.02 | $52.40 | $52.40 | 300 |
| 02:27 PM | $52.38 | Up $0.02 | $52.38 | $52.32 | 600 |
| 02:27 PM | $52.38 | Up $0.00 | $52.38 | $52.32 | 0 |
| 02:26 PM | $52.36 | Up $0.00 | $52.40 | $52.35 | 2,700 |
| 02:25 PM | $52.36 | Down $ -0.01 | $52.36 | $52.35 | 400 |
| 02:24 PM | $52.37 | Down $ -0.03 | $52.41 | $52.36 | 3,400 |
| 02:23 PM | $52.40 | Down $ -0.10 | $52.44 | $52.40 | 900 |
| 02:22 PM | $52.50 | Up $0.06 | $52.50 | $52.50 | 200 |
| 02:20 PM | $52.44 | Up $0.01 | $52.49 | $52.44 | 400 |
| 02:20 PM | $52.44 | Up $0.00 | $52.49 | $52.44 | 0 |
| 02:18 PM | $52.43 | Up $0.02 | $52.43 | $52.38 | 700 |
| 02:18 PM | $52.43 | Up $0.00 | $52.43 | $52.38 | 0 |
| 02:17 PM | $52.41 | Up $0.05 | $52.48 | $52.39 | 1,200 |
| 02:16 PM | $52.36 | Up $0.15 | $52.36 | $52.21 | 1,800 |
| 02:13 PM | $52.21 | Down $ -0.06 | $52.22 | $52.21 | 200 |
| 02:13 PM | $52.21 | Up $0.00 | $52.22 | $52.21 | 0 |
| 02:13 PM | $52.21 | Up $0.00 | $52.22 | $52.21 | 0 |
| 02:11 PM | $52.27 | Up $0.09 | $52.27 | $52.27 | 200 |
| 02:11 PM | $52.27 | Up $0.00 | $52.27 | $52.27 | 0 |
| 02:09 PM | $52.18 | Down $ -0.10 | $52.21 | $52.18 | 500 |
| 02:09 PM | $52.18 | Up $0.00 | $52.21 | $52.18 | 0 |
| 02:08 PM | $52.28 | Up $0.16 | $52.28 | $52.28 | 100 |
| 02:04 PM | $52.12 | Down $ -0.07 | $52.21 | $52.12 | 900 |
| 02:04 PM | $52.12 | Up $0.00 | $52.21 | $52.12 | 0 |
| 02:04 PM | $52.12 | Up $0.00 | $52.21 | $52.12 | 0 |
| 02:04 PM | $52.12 | Up $0.00 | $52.21 | $52.12 | 0 |
| 02:03 PM | $52.19 | Up $0.03 | $52.19 | $52.18 | 200 |
| 02:02 PM | $52.16 | Up $0.07 | $52.16 | $52.16 | 100 |
| 02:01 PM | $52.09 | Up $0.06 | $52.09 | $52.09 | 100 |
| 02:00 PM | $52.03 | Up $0.08 | $52.03 | $52.03 | 500 |
| 01:58 PM | $51.95 | Up $0.08 | $51.96 | $51.91 | 700 |
| 01:58 PM | $51.95 | Up $0.00 | $51.96 | $51.91 | 0 |
| 01:57 PM | $51.87 | Down $ -0.03 | $51.87 | $51.87 | 600 |
| 01:56 PM | $51.90 | Down $ -0.02 | $51.90 | $51.90 | 200 |
| 01:55 PM | $51.92 | Down $ -0.03 | $51.92 | $51.92 | 400 |
| 01:50 PM | $51.95 | Down $ -0.02 | $51.95 | $51.95 | 200 |
| 01:50 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 0 |
| 01:50 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 0 |
| 01:50 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 0 |
| 01:50 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 0 |
| 01:49 PM | $51.97 | Down $ -0.05 | $51.99 | $51.97 | 600 |
| 01:47 PM | $52.02 | Up $0.02 | $52.02 | $52.02 | 100 |
| 01:47 PM | $52.02 | Up $0.00 | $52.02 | $52.02 | 0 |
| 01:46 PM | $52.00 | Up $0.12 | $52.00 | $51.94 | 600 |
| 01:45 PM | $51.88 | Down $ -0.02 | $51.89 | $51.88 | 200 |
| 01:44 PM | $51.90 | Up $0.01 | $51.90 | $51.90 | 100 |
| 01:41 PM | $51.89 | Up $0.12 | $51.92 | $51.77 | 700 |
| 01:41 PM | $51.89 | Up $0.00 | $51.92 | $51.77 | 0 |
| 01:41 PM | $51.89 | Up $0.00 | $51.92 | $51.77 | 0 |
| 01:40 PM | $51.77 | Down $ -0.01 | $51.77 | $51.77 | 100 |
| 01:39 PM | $51.78 | Up $0.02 | $51.78 | $51.78 | 100 |
| 01:37 PM | $51.76 | Up $0.00 | $51.76 | $51.75 | 4,000 |
| 01:37 PM | $51.76 | Up $0.00 | $51.76 | $51.75 | 0 |
| 01:36 PM | $51.76 | Down $ -0.02 | $51.77 | $51.76 | 300 |
| 01:35 PM | $51.78 | Up $0.00 | $51.78 | $51.75 | 1,100 |
| 01:34 PM | $51.78 | Up $0.00 | $51.78 | $51.78 | 300 |
| 01:32 PM | $51.78 | Up $0.07 | $51.78 | $51.73 | 2,900 |
| 01:32 PM | $51.78 | Up $0.00 | $51.78 | $51.73 | 0 |
| 01:31 PM | $51.71 | Down $ -0.03 | $51.72 | $51.71 | 200 |
| 01:30 PM | $51.74 | Up $0.01 | $51.78 | $51.70 | 1,300 |
| 01:29 PM | $51.73 | Up $0.01 | $51.73 | $51.72 | 200 |
| 01:26 PM | $51.72 | Down $ -0.01 | $51.73 | $51.72 | 500 |
| 01:26 PM | $51.72 | Up $0.00 | $51.73 | $51.72 | 0 |
| 01:26 PM | $51.72 | Up $0.00 | $51.73 | $51.72 | 0 |
| 01:25 PM | $51.73 | Up $0.06 | $51.75 | $51.67 | 900 |
| 01:23 PM | $51.67 | Down $ -0.04 | $51.67 | $51.67 | 100 |
| 01:23 PM | $51.67 | Up $0.00 | $51.67 | $51.67 | 0 |
| 01:21 PM | $51.71 | Down $ -0.01 | $51.74 | $51.71 | 700 |
| 01:21 PM | $51.71 | Up $0.00 | $51.74 | $51.71 | 0 |
| 01:18 PM | $51.72 | Down $ -0.06 | $51.72 | $51.72 | 100 |
| 01:18 PM | $51.72 | Up $0.00 | $51.72 | $51.72 | 0 |
| 01:18 PM | $51.72 | Up $0.00 | $51.72 | $51.72 | 0 |
| 01:17 PM | $51.78 | Up $0.04 | $51.78 | $51.77 | 200 |
| 01:16 PM | $51.74 | Down $ -0.04 | $51.76 | $51.74 | 500 |
| 01:13 PM | $51.78 | Up $0.04 | $51.78 | $51.78 | 200 |
| 01:13 PM | $51.78 | Up $0.00 | $51.78 | $51.78 | 0 |
| 01:13 PM | $51.78 | Up $0.00 | $51.78 | $51.78 | 0 |
| 01:12 PM | $51.74 | Down $ -0.04 | $51.74 | $51.74 | 100 |
| 01:10 PM | $51.78 | Up $0.07 | $51.78 | $51.74 | 500 |
| 01:10 PM | $51.78 | Up $0.00 | $51.78 | $51.74 | 0 |
| 01:09 PM | $51.71 | Up $0.04 | $51.71 | $51.67 | 200 |
| 01:06 PM | $51.67 | Up $0.02 | $51.68 | $51.61 | 3,400 |
| 01:06 PM | $51.67 | Up $0.00 | $51.68 | $51.61 | 0 |
| 01:06 PM | $51.67 | Up $0.00 | $51.68 | $51.61 | 0 |
| 01:05 PM | $51.65 | Down $ -0.03 | $51.69 | $51.65 | 600 |
| 01:02 PM | $51.68 | Down $ -0.04 | $51.69 | $51.68 | 300 |
| 01:02 PM | $51.68 | Up $0.00 | $51.69 | $51.68 | 0 |
| 01:02 PM | $51.68 | Up $0.00 | $51.69 | $51.68 | 0 |
| 01:00 PM | $51.72 | Up $0.02 | $51.72 | $51.67 | 200 |
| 01:00 PM | $51.72 | Up $0.00 | $51.72 | $51.67 | 0 |
| 12:58 PM | $51.70 | Up $0.03 | $51.70 | $51.66 | 400 |
| 12:58 PM | $51.70 | Up $0.00 | $51.70 | $51.66 | 0 |
| 12:57 PM | $51.67 | Down $ -0.04 | $51.67 | $51.67 | 100 |
| 12:56 PM | $51.71 | Down $ -0.06 | $51.77 | $51.71 | 600 |
| 12:55 PM | $51.77 | Up $0.03 | $51.77 | $51.77 | 100 |
| 12:53 PM | $51.74 | Down $ -0.06 | $51.74 | $51.74 | 200 |
| 12:53 PM | $51.74 | Up $0.00 | $51.74 | $51.74 | 0 |
| 12:52 PM | $51.80 | Up $0.02 | $51.80 | $51.75 | 700 |
| 12:51 PM | $51.78 | Up $0.04 | $51.78 | $51.78 | 200 |
| 12:50 PM | $51.74 | Down $ -0.02 | $51.74 | $51.74 | 400 |
| 12:47 PM | $51.76 | Down $ -0.01 | $51.76 | $51.76 | 100 |
| 12:47 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 12:47 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 12:46 PM | $51.77 | Up $0.00 | $51.77 | $51.77 | 100 |
| 12:45 PM | $51.77 | Down $ -0.03 | $51.77 | $51.77 | 200 |
| 12:44 PM | $51.80 | Down $ -0.05 | $51.83 | $51.80 | 200 |
| 12:43 PM | $51.85 | Up $0.05 | $51.85 | $51.85 | 100 |
| 12:42 PM | $51.80 | Up $0.05 | $51.80 | $51.80 | 200 |
| 12:41 PM | $51.75 | Down $ -0.03 | $51.75 | $51.75 | 300 |
| 12:39 PM | $51.78 | Up $0.00 | $51.78 | $51.78 | 500 |
| 12:39 PM | $51.78 | Up $0.00 | $51.78 | $51.78 | 0 |
| 12:37 PM | $51.78 | Down $ -0.05 | $51.78 | $51.78 | 100 |
| 12:37 PM | $51.78 | Up $0.00 | $51.78 | $51.78 | 0 |
| 12:36 PM | $51.83 | Down $ -0.03 | $51.83 | $51.83 | 100 |
| 12:35 PM | $51.86 | Up $0.01 | $51.86 | $51.83 | 700 |
| 12:34 PM | $51.85 | Down $ -0.02 | $51.85 | $51.85 | 500 |
| 12:33 PM | $51.87 | Up $0.02 | $51.87 | $51.86 | 200 |
| 12:32 PM | $51.85 | Up $0.04 | $51.85 | $51.85 | 100 |
| 12:31 PM | $51.81 | Down $ -0.04 | $51.84 | $51.81 | 300 |
| 12:28 PM | $51.85 | Down $ -0.03 | $51.85 | $51.85 | 400 |
| 12:28 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 0 |
| 12:28 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 0 |
| 12:26 PM | $51.88 | Up $0.12 | $51.88 | $51.85 | 700 |
| 12:26 PM | $51.88 | Up $0.00 | $51.88 | $51.85 | 0 |
| 12:23 PM | $51.76 | Up $0.05 | $51.76 | $51.76 | 400 |
| 12:23 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 12:23 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 0 |
| 12:21 PM | $51.71 | Down $ -0.04 | $51.72 | $51.71 | 300 |
| 12:21 PM | $51.71 | Up $0.00 | $51.72 | $51.71 | 0 |
| 12:20 PM | $51.75 | Up $0.02 | $51.75 | $51.75 | 100 |
| 12:19 PM | $51.73 | Down $ -0.08 | $51.73 | $51.73 | 200 |
| 12:15 PM | $51.81 | Up $0.06 | $51.81 | $51.79 | 400 |
| 12:15 PM | $51.81 | Up $0.00 | $51.81 | $51.79 | 0 |
| 12:15 PM | $51.81 | Up $0.00 | $51.81 | $51.79 | 0 |
| 12:15 PM | $51.81 | Up $0.00 | $51.81 | $51.79 | 0 |
| 12:14 PM | $51.75 | Down $ -0.01 | $51.75 | $51.74 | 400 |
| 12:13 PM | $51.76 | Up $0.00 | $51.76 | $51.76 | 100 |
| 12:12 PM | $51.76 | Down $ -0.02 | $51.78 | $51.76 | 200 |
| 12:08 PM | $51.79 | Up $0.11 | $51.80 | $51.69 | 600 |
| 12:08 PM | $51.79 | Up $0.00 | $51.80 | $51.69 | 0 |
| 12:08 PM | $51.79 | Up $0.00 | $51.80 | $51.69 | 0 |
| 12:08 PM | $51.79 | Up $0.00 | $51.80 | $51.69 | 0 |
| 12:07 PM | $51.67 | Up $0.03 | $51.69 | $51.67 | 600 |
| 12:06 PM | $51.64 | Down $ -0.03 | $51.67 | $51.64 | 200 |
| 12:05 PM | $51.67 | Down $ -0.14 | $51.75 | $51.67 | 900 |
| 12:04 PM | $51.81 | Up $0.01 | $51.81 | $51.81 | 200 |
| 12:01 PM | $51.80 | Down $ -0.04 | $51.81 | $51.80 | 200 |
| 12:01 PM | $51.80 | Up $0.00 | $51.81 | $51.80 | 0 |
| 12:01 PM | $51.80 | Up $0.00 | $51.81 | $51.80 | 0 |
| 11:59 AM | $51.84 | Down $ -0.05 | $51.84 | $51.84 | 100 |
| 11:59 AM | $51.84 | Up $0.00 | $51.84 | $51.84 | 0 |
| 11:57 AM | $51.89 | Down $ -0.07 | $51.93 | $51.89 | 400 |
| 11:57 AM | $51.89 | Up $0.00 | $51.93 | $51.89 | 0 |
| 11:56 AM | $51.96 | Down $ -0.02 | $51.96 | $51.96 | 100 |
| 11:54 AM | $51.98 | Up $0.08 | $51.98 | $51.95 | 600 |
| 11:54 AM | $51.98 | Up $0.00 | $51.98 | $51.95 | 0 |
| 11:53 AM | $51.90 | Down $ -0.17 | $52.00 | $51.90 | 600 |
| 11:50 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 100 |
| 11:50 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 11:50 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 11:48 AM | $52.07 | Up $0.03 | $52.07 | $52.07 | 200 |
| 11:48 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 11:46 AM | $52.04 | Down $ -0.05 | $52.04 | $52.04 | 100 |
| 11:46 AM | $52.04 | Up $0.00 | $52.04 | $52.04 | 0 |
| 11:45 AM | $52.09 | Down $ -0.03 | $52.10 | $52.09 | 400 |
| 11:42 AM | $52.12 | Up $0.08 | $52.13 | $52.12 | 200 |
| 11:42 AM | $52.12 | Up $0.00 | $52.13 | $52.12 | 0 |
| 11:42 AM | $52.12 | Up $0.00 | $52.13 | $52.12 | 0 |
| 11:40 AM | $52.04 | Up $0.08 | $52.04 | $52.00 | 200 |
| 11:40 AM | $52.04 | Up $0.00 | $52.04 | $52.00 | 0 |
| 11:38 AM | $51.96 | Up $0.03 | $51.96 | $51.96 | 100 |
| 11:38 AM | $51.96 | Up $0.00 | $51.96 | $51.96 | 0 |
| 11:37 AM | $51.93 | Down $ -0.04 | $51.96 | $51.93 | 300 |
| 11:31 AM | $51.97 | Down $ -0.01 | $51.97 | $51.97 | 100 |
| 11:31 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 11:31 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 11:31 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 11:31 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 11:31 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 11:30 AM | $51.98 | Up $0.02 | $51.98 | $51.97 | 300 |
| 11:29 AM | $51.96 | Down $ -0.02 | $51.96 | $51.96 | 100 |
| 11:28 AM | $51.98 | Down $ -0.01 | $51.98 | $51.98 | 200 |
| 11:27 AM | $51.99 | Down $ -0.04 | $52.00 | $51.99 | 400 |
| 11:26 AM | $52.03 | Up $0.05 | $52.03 | $52.03 | 5,000 |
| 11:25 AM | $51.98 | Down $ -0.08 | $51.98 | $51.98 | 100 |
| 11:23 AM | $52.06 | Up $0.04 | $52.07 | $52.06 | 200 |
| 11:23 AM | $52.06 | Up $0.00 | $52.07 | $52.06 | 0 |
| 11:22 AM | $52.02 | Down $ -0.05 | $52.05 | $52.02 | 300 |
| 11:20 AM | $52.07 | Down $ -0.04 | $52.09 | $52.07 | 500 |
| 11:20 AM | $52.07 | Up $0.00 | $52.09 | $52.07 | 0 |
| 11:19 AM | $52.11 | Down $ -0.03 | $52.11 | $52.05 | 700 |
| 11:18 AM | $52.14 | Down $ -0.05 | $52.20 | $52.14 | 800 |
| 11:17 AM | $52.19 | Down $ -0.02 | $52.20 | $52.16 | 400 |
| 11:16 AM | $52.20 | Down $ -0.01 | $52.20 | $52.20 | 100 |
| 11:15 AM | $52.21 | Up $0.03 | $52.21 | $52.20 | 200 |
| 11:14 AM | $52.18 | Down $ -0.03 | $52.18 | $52.14 | 200 |
| 11:13 AM | $52.21 | Up $0.01 | $52.21 | $52.19 | 1,200 |
| 11:12 AM | $52.20 | Up $0.18 | $52.20 | $52.11 | 1,300 |
| 11:10 AM | $52.02 | Down $ -0.14 | $52.14 | $52.02 | 800 |
| 11:10 AM | $52.02 | Up $0.00 | $52.14 | $52.02 | 0 |
| 11:09 AM | $52.16 | Up $0.15 | $52.16 | $52.13 | 300 |
| 11:08 AM | $52.01 | Down $ -0.03 | $52.01 | $52.01 | 200 |
| 11:07 AM | $52.04 | Up $0.03 | $52.05 | $52.02 | 500 |
| 11:06 AM | $52.01 | Up $0.10 | $52.01 | $52.00 | 200 |
| 11:04 AM | $51.91 | Up $0.01 | $51.91 | $51.91 | 100 |
| 11:04 AM | $51.91 | Up $0.00 | $51.91 | $51.91 | 0 |
| 11:03 AM | $51.90 | Down $ -0.06 | $51.90 | $51.90 | 100 |
| 11:02 AM | $51.96 | Down $ -0.08 | $51.97 | $51.96 | 200 |
| 11:01 AM | $52.04 | Up $0.17 | $52.04 | $51.99 | 300 |
| 11:00 AM | $51.87 | Down $ -0.11 | $51.87 | $51.87 | 200 |
| 10:55 AM | $51.98 | Down $ -0.04 | $51.98 | $51.98 | 100 |
| 10:55 AM | $51.98 | Up $0.00 | $51.98 | $51.98 | 0 |
| 10:55 AM | $51.98 | Up $0.00 | $51.98 | $51.98 | 0 |
| 10:55 AM | $51.98 | Up $0.00 | $51.98 | $51.98 | 0 |
| 10:55 AM | $51.98 | Up $0.00 | $51.98 | $51.98 | 0 |
| 10:54 AM | $52.02 | Up $0.11 | $52.02 | $52.02 | 100 |
| 10:53 AM | $51.91 | Down $ -0.12 | $52.04 | $51.91 | 400 |
| 10:46 AM | $52.03 | Down $ -0.05 | $52.09 | $52.03 | 1,300 |
| 10:46 AM | $52.03 | Up $0.00 | $52.09 | $52.03 | 0 |
| 10:46 AM | $52.03 | Up $0.00 | $52.09 | $52.03 | 0 |
| 10:46 AM | $52.03 | Up $0.00 | $52.09 | $52.03 | 0 |
| 10:46 AM | $52.03 | Up $0.00 | $52.09 | $52.03 | 0 |
| 10:46 AM | $52.03 | Up $0.00 | $52.09 | $52.03 | 0 |
| 10:46 AM | $52.03 | Up $0.00 | $52.09 | $52.03 | 0 |
| 10:44 AM | $52.08 | Up $0.11 | $52.09 | $52.08 | 200 |
| 10:44 AM | $52.08 | Up $0.00 | $52.09 | $52.08 | 0 |
| 10:43 AM | $51.97 | Up $0.10 | $51.97 | $51.92 | 700 |
| 10:42 AM | $51.87 | Up $0.00 | $51.87 | $51.87 | 100 |
| 10:40 AM | $51.87 | Down $ -0.10 | $51.87 | $51.87 | 100 |
| 10:40 AM | $51.87 | Up $0.00 | $51.87 | $51.87 | 0 |
| 10:35 AM | $51.97 | Down $ -0.05 | $51.97 | $51.97 | 100 |
| 10:35 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:35 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:35 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:35 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:34 AM | $52.02 | Down $ -0.15 | $52.02 | $52.02 | 200 |
| 10:33 AM | $52.17 | Up $0.00 | $52.17 | $52.16 | 200 |
| 10:32 AM | $52.17 | Down $ -0.13 | $52.25 | $52.17 | 400 |
| 10:30 AM | $52.30 | Down $ -0.06 | $52.41 | $52.30 | 300 |
| 10:30 AM | $52.30 | Up $0.00 | $52.41 | $52.30 | 0 |
| 10:29 AM | $52.36 | Up $0.03 | $52.36 | $52.35 | 200 |
| 10:28 AM | $52.33 | Up $0.07 | $52.33 | $52.33 | 100 |
| 10:27 AM | $52.26 | Down $ -0.10 | $52.28 | $52.26 | 200 |
| 10:26 AM | $52.36 | Up $0.09 | $52.36 | $52.32 | 400 |
| 10:25 AM | $52.27 | Down $ -0.25 | $52.44 | $52.27 | 700 |
| 10:22 AM | $52.52 | Up $0.02 | $52.52 | $52.52 | 300 |
| 10:22 AM | $52.52 | Up $0.00 | $52.52 | $52.52 | 0 |
| 10:22 AM | $52.52 | Up $0.00 | $52.52 | $52.52 | 0 |
| 10:21 AM | $52.50 | Down $ -0.06 | $52.51 | $52.50 | 1,000 |
| 10:19 AM | $52.56 | Up $0.12 | $52.56 | $52.50 | 200 |
| 10:19 AM | $52.56 | Up $0.00 | $52.56 | $52.50 | 0 |
| 10:17 AM | $52.44 | Down $ -0.04 | $52.44 | $52.37 | 400 |
| 10:17 AM | $52.44 | Up $0.00 | $52.44 | $52.37 | 0 |
| 10:16 AM | $52.48 | Down $ -0.08 | $52.59 | $52.48 | 1,000 |
| 10:15 AM | $52.56 | Up $0.01 | $52.56 | $52.56 | 200 |
| 10:14 AM | $52.55 | Up $0.10 | $52.55 | $52.55 | 300 |
| 10:10 AM | $52.45 | Down $ -0.08 | $52.53 | $52.45 | 1,500 |
| 10:10 AM | $52.45 | Up $0.00 | $52.53 | $52.45 | 0 |
| 10:10 AM | $52.45 | Up $0.00 | $52.53 | $52.45 | 0 |
| 10:10 AM | $52.45 | Up $0.00 | $52.53 | $52.45 | 0 |
| 10:09 AM | $52.53 | Down $ -0.01 | $52.53 | $52.53 | 200 |
| 10:08 AM | $52.54 | Up $0.00 | $52.54 | $52.54 | 200 |
| 10:07 AM | $52.54 | Down $ -0.12 | $52.59 | $52.54 | 300 |
| 10:06 AM | $52.66 | Up $0.06 | $52.66 | $52.63 | 200 |
| 10:05 AM | $52.60 | Up $0.07 | $52.60 | $52.60 | 100 |
| 10:04 AM | $52.53 | Down $ -0.05 | $52.53 | $52.53 | 300 |
| 10:03 AM | $52.58 | Down $ -0.03 | $52.58 | $52.58 | 200 |
| 10:02 AM | $52.61 | Down $ -0.23 | $52.73 | $52.61 | 500 |
| 10:01 AM | $52.84 | Up $0.18 | $52.84 | $52.84 | 200 |
| 10:00 AM | $52.66 | Up $0.00 | $52.66 | $52.57 | 600 |
| 09:58 AM | $52.66 | Up $0.01 | $52.69 | $52.66 | 300 |
| 09:58 AM | $52.66 | Up $0.00 | $52.69 | $52.66 | 0 |
| 09:56 AM | $52.65 | Up $0.19 | $52.65 | $52.46 | 1,300 |
| 09:56 AM | $52.65 | Up $0.00 | $52.65 | $52.46 | 0 |
| 09:53 AM | $52.46 | Up $0.07 | $52.46 | $52.44 | 200 |
| 09:53 AM | $52.46 | Up $0.00 | $52.46 | $52.44 | 0 |
| 09:53 AM | $52.46 | Up $0.00 | $52.46 | $52.44 | 0 |
| 09:51 AM | $52.39 | Up $0.03 | $52.40 | $52.35 | 500 |
| 09:51 AM | $52.39 | Up $0.00 | $52.40 | $52.35 | 0 |
| 09:50 AM | $52.36 | Up $0.04 | $52.36 | $52.36 | 200 |
| 09:49 AM | $52.32 | Up $0.02 | $52.32 | $52.32 | 100 |
| 09:48 AM | $52.30 | Up $0.08 | $52.30 | $52.24 | 500 |
| 09:47 AM | $52.22 | Down $ -0.02 | $52.22 | $52.21 | 300 |
| 09:46 AM | $52.24 | Down $ -0.04 | $52.25 | $52.24 | 200 |
| 09:45 AM | $52.28 | Down $ -0.06 | $52.28 | $52.28 | 200 |
| 09:44 AM | $52.34 | Up $0.08 | $52.34 | $52.34 | 200 |
| 09:43 AM | $52.26 | Up $0.22 | $52.26 | $52.05 | 2,000 |
| 09:42 AM | $52.04 | Up $0.04 | $52.04 | $52.04 | 100 |
| 09:41 AM | $52.00 | Up $0.01 | $52.00 | $52.00 | 800 |
| 09:40 AM | $51.99 | Up $0.00 | $52.01 | $51.99 | 1,800 |
| 09:34 AM | $51.99 | Down $ -0.05 | $52.04 | $51.99 | 1,300 |
| 09:34 AM | $51.99 | Up $0.00 | $52.04 | $51.99 | 0 |
| 09:34 AM | $51.99 | Up $0.00 | $52.04 | $51.99 | 0 |
| 09:34 AM | $51.99 | Up $0.00 | $52.04 | $51.99 | 0 |
| 09:34 AM | $51.99 | Up $0.00 | $52.04 | $51.99 | 0 |
| 09:34 AM | $51.99 | Up $0.00 | $52.04 | $51.99 | 0 |
| 09:33 AM | $52.04 | Down $ -0.04 | $52.04 | $52.04 | 100 |
| 09:31 AM | $52.08 | Down $ -0.04 | $52.08 | $52.02 | 300 |
| 09:31 AM | $52.08 | Up $0.00 | $52.08 | $52.02 | 0 |
| 09:30 AM | $52.12 | Up $0.04 | $52.13 | $51.91 | 1,900 |
| Previous close | $52.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | $51.80 | $51.81 | $52.51 | $51.61 | 289,000 |
| 10/03/2025 | $52.08 | $52.64 | $52.66 | $51.72 | 238,500 |
| 07/03/2025 | $53.64 | $53.07 | $53.70 | $52.30 | 303,800 |
| 06/03/2025 | $53.59 | $55.14 | $55.15 | $53.40 | 289,200 |
| 05/03/2025 | $56.15 | $56.36 | $56.36 | $55.21 | 275,600 |
| 04/03/2025 | $55.91 | $55.13 | $56.61 | $54.57 | 327,300 |
| 03/03/2025 | $56.95 | $57.85 | $58.00 | $56.69 | 170,400 |
| 28/02/2025 | $57.95 | $58.13 | $58.27 | $57.29 | 610,000 |
| 27/02/2025 | $58.02 | $57.94 | $58.11 | $57.58 | 185,200 |
| 26/02/2025 | $58.03 | $58.61 | $58.61 | $57.00 | 202,900 |
| 25/02/2025 | $58.68 | $59.17 | $59.65 | $58.51 | 243,500 |
| 24/02/2025 | $60.06 | $59.22 | $60.19 | $59.11 | 308,100 |
| 21/02/2025 | $60.14 | $60.03 | $60.73 | $59.95 | 134,800 |
| 20/02/2025 | $60.47 | $59.30 | $60.63 | $59.16 | 224,500 |
| 19/02/2025 | $60.55 | $59.85 | $61.08 | $59.81 | 406,800 |
| 18/02/2025 | $60.51 | $59.08 | $60.58 | $58.88 | 262,000 |
| 14/02/2025 | $58.53 | $59.82 | $59.90 | $58.24 | 207,800 |
| 13/02/2025 | $59.63 | $59.17 | $59.79 | $59.03 | 158,800 |
| 12/02/2025 | $58.58 | $57.77 | $58.74 | $57.75 | 181,100 |
| 11/02/2025 | $58.10 | $58.24 | $58.53 | $57.63 | 291,100 |
| 10/02/2025 | $58.85 | $58.73 | $59.31 | $58.71 | 291,200 |
| 07/02/2025 | $59.19 | $59.64 | $59.74 | $58.98 | 161,400 |
| 06/02/2025 | $59.49 | $59.56 | $59.80 | $59.27 | 89,700 |
| 05/02/2025 | $60.04 | $59.97 | $60.73 | $59.80 | 165,800 |
| 04/02/2025 | $59.85 | $59.07 | $60.22 | $59.07 | 120,000 |
| 03/02/2025 | $59.88 | $59.17 | $60.22 | $58.93 | 93,200 |
| 31/01/2025 | $60.67 | $60.96 | $61.82 | $60.35 | 110,100 |
| 30/01/2025 | $60.87 | $59.59 | $61.18 | $59.57 | 147,900 |
| 29/01/2025 | $58.08 | $58.95 | $59.03 | $57.64 | 100,500 |
| 28/01/2025 | $58.86 | $59.16 | $59.28 | $58.09 | 181,000 |
Graphs are not available, please refer to the detailed table