Find a quote
COSTCO CDR (CAD HEDGED)
41.04 Up 0.33 (0.80 %)
Delayed : 2024/10/04 15:59:30
- Previous close $40.71
- Opening $40.61
- Price Bid $40.72
- Price Ask $40.72
- Size Bid 100
- Size Ask 100
- Today High $41.10
- Today Low $40.61
- 52 Weeks High $42.97
- 52 Weeks Low $25.44
- Volume 65,949
Fundamentals
- P/E Ratio : 53.95
- Earnings/Share : 1.56
- Dividends/Share : $0.05
- Current Div. Yield : 0.50
- Market Cap (M) : 530,234.36
- Shares Out (M) : 13,071.79
- Exchange : NEOE
- Ex Dividend Date : 2024/07/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $41.04 | Down $ -0.02 | $41.04 | $41.03 | 11,000 |
| 03:58 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 2,600 |
| 03:57 PM | $41.06 | Down $ -0.02 | $41.07 | $41.06 | 2,600 |
| 03:54 PM | $41.08 | Up $0.02 | $41.08 | $41.06 | 900 |
| 03:54 PM | $41.08 | Up $0.00 | $41.08 | $41.06 | 0 |
| 03:54 PM | $41.08 | Up $0.00 | $41.08 | $41.06 | 0 |
| 03:53 PM | $41.06 | Down $ -0.03 | $41.06 | $41.06 | 2,100 |
| 03:48 PM | $41.09 | Up $0.05 | $41.09 | $41.09 | 300 |
| 03:48 PM | $41.09 | Up $0.00 | $41.09 | $41.09 | 0 |
| 03:48 PM | $41.09 | Up $0.00 | $41.09 | $41.09 | 0 |
| 03:48 PM | $41.09 | Up $0.00 | $41.09 | $41.09 | 0 |
| 03:48 PM | $41.09 | Up $0.00 | $41.09 | $41.09 | 0 |
| 03:46 PM | $41.04 | Down $ -0.02 | $41.04 | $41.04 | 100 |
| 03:46 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 03:45 PM | $41.06 | Down $ -0.02 | $41.09 | $41.06 | 300 |
| 03:39 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 200 |
| 03:39 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 03:39 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 03:39 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 03:39 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 03:39 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 03:38 PM | $41.08 | Up $0.03 | $41.08 | $41.08 | 300 |
| 03:33 PM | $41.05 | Up $0.04 | $41.05 | $41.05 | 300 |
| 03:33 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 03:33 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 03:33 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 03:33 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 03:27 PM | $41.01 | Down $ -0.01 | $41.01 | $41.01 | 100 |
| 03:27 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 03:27 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 03:27 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 03:27 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 03:27 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 03:23 PM | $41.02 | Up $0.04 | $41.02 | $41.02 | 900 |
| 03:23 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 03:23 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 03:23 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 03:19 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 100 |
| 03:19 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 03:19 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 03:19 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 03:15 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 100 |
| 03:15 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 03:15 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 03:15 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 03:03 PM | $40.98 | Down $ -0.04 | $41.00 | $40.98 | 1,000 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 03:03 PM | $40.98 | Up $0.00 | $41.00 | $40.98 | 0 |
| 02:59 PM | $41.02 | Up $0.02 | $41.02 | $41.00 | 1,300 |
| 02:59 PM | $41.02 | Up $0.00 | $41.02 | $41.00 | 0 |
| 02:59 PM | $41.02 | Up $0.00 | $41.02 | $41.00 | 0 |
| 02:59 PM | $41.02 | Up $0.00 | $41.02 | $41.00 | 0 |
| 02:57 PM | $41.00 | Up $0.01 | $41.00 | $41.00 | 200 |
| 02:57 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 02:55 PM | $40.99 | Up $0.05 | $40.99 | $40.99 | 500 |
| 02:55 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 02:46 PM | $40.94 | Down $ -0.02 | $40.94 | $40.94 | 100 |
| 02:46 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:46 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:46 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:46 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:46 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:46 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:46 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:46 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:38 PM | $40.96 | Down $ -0.01 | $40.96 | $40.96 | 100 |
| 02:38 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 02:38 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 02:38 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 02:38 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 02:38 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 02:38 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 02:38 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 02:29 PM | $40.97 | Up $0.04 | $40.97 | $40.97 | 200 |
| 02:29 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 02:29 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 02:29 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 02:29 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 02:29 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 02:29 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 02:29 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 02:29 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 02:22 PM | $40.93 | Up $0.05 | $40.93 | $40.93 | 200 |
| 02:22 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:22 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:22 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:22 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:22 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:22 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:20 PM | $40.88 | Down $ -0.03 | $40.88 | $40.88 | 100 |
| 02:20 PM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 02:19 PM | $40.91 | Up $0.01 | $40.91 | $40.91 | 100 |
| 02:14 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 100 |
| 02:14 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:14 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:14 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:14 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:11 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 200 |
| 02:11 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:11 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:09 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 100 |
| 02:09 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:07 PM | $40.90 | Down $ -0.03 | $40.90 | $40.90 | 300 |
| 02:07 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:05 PM | $40.93 | Down $ -0.01 | $40.93 | $40.93 | 200 |
| 02:05 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:04 PM | $40.94 | Down $ -0.04 | $40.94 | $40.94 | 300 |
| 01:51 PM | $40.98 | Down $ -0.02 | $40.98 | $40.98 | 100 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:51 PM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 01:48 PM | $41.00 | Up $0.03 | $41.00 | $41.00 | 500 |
| 01:48 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 01:48 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 01:42 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 200 |
| 01:42 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 01:42 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 01:42 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 01:42 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 01:42 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 01:41 PM | $40.97 | Up $0.11 | $40.97 | $40.97 | 100 |
| 01:37 PM | $40.86 | Down $ -0.13 | $40.86 | $40.86 | 100 |
| 01:37 PM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 01:37 PM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 01:37 PM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 01:33 PM | $40.99 | Down $ -0.06 | $40.99 | $40.99 | 100 |
| 01:33 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:33 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:33 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:25 PM | $41.05 | Up $0.01 | $41.05 | $41.05 | 100 |
| 01:25 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:25 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:25 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:25 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:25 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:25 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:25 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:15 PM | $41.04 | Up $0.01 | $41.04 | $41.00 | 1,100 |
| 01:15 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:15 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:15 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:15 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:15 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:15 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:15 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:15 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:15 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:14 PM | $41.03 | Up $0.03 | $41.03 | $41.03 | 100 |
| 01:08 PM | $41.00 | Down $ -0.01 | $41.01 | $41.00 | 1,800 |
| 01:08 PM | $41.00 | Up $0.00 | $41.01 | $41.00 | 0 |
| 01:08 PM | $41.00 | Up $0.00 | $41.01 | $41.00 | 0 |
| 01:08 PM | $41.00 | Up $0.00 | $41.01 | $41.00 | 0 |
| 01:08 PM | $41.00 | Up $0.00 | $41.01 | $41.00 | 0 |
| 01:08 PM | $41.00 | Up $0.00 | $41.01 | $41.00 | 0 |
| 01:06 PM | $41.01 | Up $0.01 | $41.01 | $41.01 | 400 |
| 01:06 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:52 PM | $41.00 | Down $ -0.05 | $41.00 | $41.00 | 200 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:52 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:51 PM | $41.05 | Down $ -0.04 | $41.05 | $41.05 | 200 |
| 12:50 PM | $41.09 | Up $0.00 | $41.09 | $41.09 | 200 |
| 12:49 PM | $41.09 | Down $ -0.01 | $41.09 | $41.09 | 100 |
| 12:48 PM | $41.10 | Up $0.01 | $41.10 | $41.10 | 900 |
| 12:45 PM | $41.09 | Up $0.01 | $41.09 | $41.09 | 1,000 |
| 12:45 PM | $41.09 | Up $0.00 | $41.09 | $41.09 | 0 |
| 12:45 PM | $41.09 | Up $0.00 | $41.09 | $41.09 | 0 |
| 12:44 PM | $41.08 | Up $0.14 | $41.08 | $41.08 | 100 |
| 12:33 PM | $40.94 | Up $0.04 | $40.94 | $40.94 | 200 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:33 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 12:26 PM | $40.90 | Down $ -0.05 | $40.90 | $40.90 | 300 |
| 12:26 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:26 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:26 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:26 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:26 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:26 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:18 PM | $40.95 | Down $ -0.01 | $40.95 | $40.95 | 100 |
| 12:18 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 12:18 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 12:18 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 12:18 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 12:18 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 12:18 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 12:18 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 12:14 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 300 |
| 12:14 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 12:14 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 12:14 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 12:13 PM | $40.96 | Down $ -0.01 | $40.96 | $40.96 | 200 |
| 12:11 PM | $40.97 | Down $ -0.05 | $40.97 | $40.97 | 1,600 |
| 12:11 PM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 12:07 PM | $41.02 | Up $0.02 | $41.02 | $41.02 | 200 |
| 12:07 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 12:07 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 12:07 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 12:06 PM | $41.00 | Up $0.04 | $41.00 | $41.00 | 100 |
| 12:00 PM | $40.96 | Down $ -0.02 | $40.96 | $40.96 | 100 |
| 12:00 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 12:00 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 12:00 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 12:00 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 12:00 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 11:59 AM | $40.98 | Up $0.03 | $40.98 | $40.98 | 100 |
| 11:57 AM | $40.95 | Up $0.06 | $40.95 | $40.95 | 100 |
| 11:57 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 11:50 AM | $40.89 | Down $ -0.05 | $40.89 | $40.89 | 600 |
| 11:50 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:50 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:50 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:50 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:50 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:50 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:48 AM | $40.94 | Up $0.06 | $40.94 | $40.94 | 600 |
| 11:48 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:33 AM | $40.88 | Up $0.03 | $40.88 | $40.88 | 1,500 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:33 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:28 AM | $40.85 | Down $ -0.02 | $40.85 | $40.85 | 500 |
| 11:28 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:28 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:28 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:28 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:26 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 200 |
| 11:26 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 11:20 AM | $40.87 | Down $ -0.06 | $40.87 | $40.87 | 100 |
| 11:20 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 11:20 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 11:20 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 11:20 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 11:20 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 11:18 AM | $40.93 | Down $ -0.04 | $40.93 | $40.93 | 2,600 |
| 11:18 AM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 11:11 AM | $40.97 | Up $0.03 | $40.97 | $40.97 | 700 |
| 11:11 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 11:11 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 11:11 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 11:11 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 11:11 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 11:11 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 11:07 AM | $40.94 | Up $0.04 | $40.94 | $40.94 | 400 |
| 11:07 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:07 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:07 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:01 AM | $40.90 | Down $ -0.02 | $40.92 | $40.90 | 1,800 |
| 11:01 AM | $40.90 | Up $0.00 | $40.92 | $40.90 | 0 |
| 11:01 AM | $40.90 | Up $0.00 | $40.92 | $40.90 | 0 |
| 11:01 AM | $40.90 | Up $0.00 | $40.92 | $40.90 | 0 |
| 11:01 AM | $40.90 | Up $0.00 | $40.92 | $40.90 | 0 |
| 11:01 AM | $40.90 | Up $0.00 | $40.92 | $40.90 | 0 |
| 11:00 AM | $40.92 | Up $0.00 | $40.92 | $40.92 | 700 |
| 10:59 AM | $40.92 | Up $0.11 | $40.92 | $40.88 | 300 |
| 10:46 AM | $40.81 | Up $0.01 | $40.81 | $40.81 | 100 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:46 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:34 AM | $40.80 | Down $ -0.04 | $40.80 | $40.80 | 100 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:34 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 10:24 AM | $40.84 | Down $ -0.04 | $40.84 | $40.84 | 200 |
| 10:24 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 10:24 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 10:24 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 10:24 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 10:24 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 10:24 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 10:24 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 10:24 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 10:24 AM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 10:20 AM | $40.88 | Down $ -0.01 | $40.88 | $40.88 | 1,900 |
| 10:20 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:20 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:20 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:17 AM | $40.89 | Up $0.13 | $40.89 | $40.89 | 600 |
| 10:17 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 10:17 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 10:13 AM | $40.76 | Down $ -0.06 | $40.76 | $40.76 | 500 |
| 10:13 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 10:13 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 10:13 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 10:08 AM | $40.82 | Down $ -0.01 | $40.82 | $40.82 | 200 |
| 10:08 AM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 10:08 AM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 10:08 AM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 10:08 AM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 10:07 AM | $40.83 | Down $ -0.04 | $40.83 | $40.83 | 200 |
| 10:03 AM | $40.87 | Up $0.04 | $40.87 | $40.86 | 500 |
| 10:03 AM | $40.87 | Up $0.00 | $40.87 | $40.86 | 0 |
| 10:03 AM | $40.87 | Up $0.00 | $40.87 | $40.86 | 0 |
| 10:03 AM | $40.87 | Up $0.00 | $40.87 | $40.86 | 0 |
| 10:02 AM | $40.83 | Up $0.10 | $40.83 | $40.82 | 2,400 |
| 09:57 AM | $40.73 | Down $ -0.14 | $40.73 | $40.73 | 1,200 |
| 09:57 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 09:57 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 09:57 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 09:57 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 09:55 AM | $40.87 | Down $ -0.02 | $40.87 | $40.87 | 100 |
| 09:55 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:54 AM | $40.89 | Down $ -0.01 | $40.89 | $40.89 | 100 |
| 09:53 AM | $40.90 | Down $ -0.07 | $40.90 | $40.90 | 100 |
| 09:50 AM | $40.97 | Up $0.02 | $40.97 | $40.97 | 200 |
| 09:50 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 09:50 AM | $40.97 | Up $0.00 | $40.97 | $40.97 | 0 |
| 09:46 AM | $40.95 | Down $ -0.05 | $40.95 | $40.95 | 100 |
| 09:46 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:46 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:46 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:43 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 100 |
| 09:43 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 09:43 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 09:39 AM | $41.00 | Up $0.03 | $41.00 | $40.99 | 1,100 |
| 09:39 AM | $41.00 | Up $0.00 | $41.00 | $40.99 | 0 |
| 09:39 AM | $41.00 | Up $0.00 | $41.00 | $40.99 | 0 |
| 09:39 AM | $41.00 | Up $0.00 | $41.00 | $40.99 | 0 |
| 09:38 AM | $40.97 | Up $0.03 | $40.97 | $40.97 | 500 |
| 09:37 AM | $40.94 | Down $ -0.03 | $40.94 | $40.94 | 200 |
| 09:36 AM | $40.97 | Up $0.02 | $40.97 | $40.95 | 1,000 |
| 09:32 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 400 |
| 09:32 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:32 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:32 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:31 AM | $40.95 | Up $0.34 | $40.95 | $40.83 | 800 |
| 09:30 AM | $40.61 | Down $ -0.10 | $40.61 | $40.61 | 1,200 |
| Previous close | $40.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/10/2024 | $41.04 | $40.96 | $41.10 | $40.86 | 37,300 |
| 03/10/2024 | $40.65 | $40.93 | $40.93 | $40.55 | 12,300 |
| 02/10/2024 | $40.81 | $40.79 | $40.90 | $40.65 | 15,300 |
| 01/10/2024 | $40.77 | $40.75 | $41.00 | $40.59 | 22,000 |
| 30/09/2024 | $41.22 | $41.34 | $41.40 | $41.00 | 26,000 |
| 27/09/2024 | $41.24 | $41.12 | $41.33 | $40.97 | 47,700 |
| 26/09/2024 | $41.96 | $41.90 | $42.03 | $41.78 | 49,000 |
| 25/09/2024 | $42.22 | $42.14 | $42.28 | $42.14 | 25,300 |
| 24/09/2024 | $41.90 | $42.02 | $42.19 | $41.73 | 70,600 |
| 23/09/2024 | $42.66 | $42.69 | $42.73 | $42.54 | 49,600 |
| 20/09/2024 | $42.15 | $41.74 | $42.15 | $41.68 | 18,100 |
| 19/09/2024 | $41.92 | $41.82 | $42.09 | $41.82 | 48,200 |
| 18/09/2024 | $41.56 | $41.70 | $42.04 | $41.46 | 18,000 |
| 17/09/2024 | $41.72 | $41.97 | $41.97 | $41.67 | 19,900 |
| 16/09/2024 | $42.24 | $42.27 | $42.34 | $42.13 | 37,900 |
| 13/09/2024 | $42.62 | $42.76 | $42.97 | $42.60 | 23,500 |
| 12/09/2024 | $42.56 | $42.27 | $42.58 | $42.19 | 16,800 |
| 11/09/2024 | $41.95 | $41.42 | $41.95 | $41.42 | 12,500 |
| 10/09/2024 | $41.64 | $41.37 | $41.69 | $41.37 | 22,500 |
| 09/09/2024 | $41.70 | $41.61 | $41.78 | $41.41 | 11,700 |
| 06/09/2024 | $40.80 | $40.60 | $40.93 | $40.57 | 15,100 |
| 05/09/2024 | $41.21 | $40.69 | $41.24 | $40.66 | 16,900 |
| 04/09/2024 | $41.49 | $41.20 | $41.49 | $41.11 | 7,700 |
| 03/09/2024 | $40.83 | $41.18 | $41.23 | $40.72 | 13,200 |
| 30/08/2024 | $41.51 | $41.23 | $41.71 | $41.15 | 16,100 |
| 29/08/2024 | $41.29 | $41.60 | $41.69 | $41.24 | 13,900 |
| 28/08/2024 | $41.37 | $41.57 | $41.62 | $41.14 | 23,200 |
| 27/08/2024 | $42.33 | $42.21 | $42.33 | $41.95 | 36,800 |
| 26/08/2024 | $41.55 | $41.26 | $41.55 | $41.26 | 17,600 |
| 23/08/2024 | $40.97 | $40.75 | $41.00 | $40.74 | 13,400 |
Graphs are not available, please refer to the detailed table