Find a quote
Nutrien Ltd
48.57 Up 0.15 (0.31 %)
Delayed : 2024/08/30 19:54:54
- Previous close $48.42
- Opening $48.26
- Price Bid $47.98
- Price Ask $47.98
- Size Bid 1
- Size Ask 1
- Today High $48.52
- Today Low $47.84
- 52 Weeks High $65.69
- 52 Weeks Low $44.90
- Volume 1,374,918
Fundamentals
- P/E Ratio : 30.26
- Earnings/Share : 0.89
- Dividends/Share : $0.54
- Current Div. Yield : 4.46
- Market Cap (M) : 23,937.69
- Shares Out (M) : 494.76
- Exchange : XNYS
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.42 | Down $ -0.02 | $48.43 | $48.42 | 2,011 |
| 03:59 PM | $48.44 | Down $ -0.03 | $48.49 | $48.42 | 46,644 |
| 03:58 PM | $48.47 | Down $ -0.03 | $48.50 | $48.46 | 24,602 |
| 03:57 PM | $48.50 | Down $ -0.02 | $48.51 | $48.49 | 22,059 |
| 03:56 PM | $48.51 | Up $0.11 | $48.52 | $48.38 | 23,928 |
| 03:55 PM | $48.40 | Down $ -0.05 | $48.47 | $48.39 | 24,328 |
| 03:54 PM | $48.45 | Up $0.01 | $48.47 | $48.44 | 11,175 |
| 03:53 PM | $48.45 | Up $0.02 | $48.45 | $48.41 | 5,786 |
| 03:52 PM | $48.43 | Up $0.00 | $48.44 | $48.40 | 14,070 |
| 03:51 PM | $48.43 | Up $0.07 | $48.45 | $48.35 | 18,199 |
| 03:50 PM | $48.35 | Down $ -0.01 | $48.37 | $48.29 | 17,938 |
| 03:49 PM | $48.36 | Up $0.01 | $48.36 | $48.33 | 4,215 |
| 03:48 PM | $48.35 | Up $0.00 | $48.36 | $48.35 | 4,347 |
| 03:47 PM | $48.35 | Up $0.02 | $48.36 | $48.33 | 6,596 |
| 03:46 PM | $48.34 | Up $0.03 | $48.34 | $48.30 | 5,640 |
| 03:45 PM | $48.31 | Up $0.00 | $48.31 | $48.29 | 5,689 |
| 03:44 PM | $48.31 | Up $0.00 | $48.33 | $48.31 | 3,694 |
| 03:43 PM | $48.31 | Down $ -0.01 | $48.32 | $48.29 | 3,894 |
| 03:42 PM | $48.31 | Down $ -0.01 | $48.33 | $48.31 | 2,988 |
| 03:41 PM | $48.32 | Down $ -0.01 | $48.35 | $48.32 | 7,647 |
| 03:40 PM | $48.33 | Down $ -0.02 | $48.36 | $48.33 | 12,644 |
| 03:39 PM | $48.35 | Up $0.02 | $48.36 | $48.33 | 3,949 |
| 03:38 PM | $48.33 | Down $ -0.01 | $48.33 | $48.33 | 3,129 |
| 03:37 PM | $48.34 | Up $0.02 | $48.34 | $48.33 | 1,964 |
| 03:36 PM | $48.32 | Down $ -0.01 | $48.35 | $48.31 | 5,304 |
| 03:35 PM | $48.33 | Up $0.03 | $48.34 | $48.30 | 4,071 |
| 03:34 PM | $48.30 | Up $0.01 | $48.30 | $48.28 | 3,670 |
| 03:33 PM | $48.29 | Down $ -0.03 | $48.32 | $48.29 | 3,830 |
| 03:32 PM | $48.32 | Down $ -0.03 | $48.35 | $48.32 | 5,279 |
| 03:31 PM | $48.35 | Down $ -0.01 | $48.37 | $48.34 | 8,186 |
| 03:30 PM | $48.36 | Up $0.02 | $48.36 | $48.33 | 1,811 |
| 03:29 PM | $48.34 | Down $ -0.03 | $48.36 | $48.34 | 3,713 |
| 03:28 PM | $48.37 | Up $0.03 | $48.37 | $48.35 | 2,442 |
| 03:27 PM | $48.34 | Up $0.01 | $48.35 | $48.34 | 1,120 |
| 03:26 PM | $48.33 | Up $0.00 | $48.33 | $48.31 | 3,106 |
| 03:25 PM | $48.33 | Up $0.01 | $48.33 | $48.30 | 6,097 |
| 03:24 PM | $48.32 | Up $0.01 | $48.33 | $48.31 | 1,657 |
| 03:23 PM | $48.32 | Up $0.00 | $48.32 | $48.30 | 1,273 |
| 03:22 PM | $48.31 | Up $0.03 | $48.31 | $48.28 | 2,386 |
| 03:21 PM | $48.28 | Up $0.02 | $48.28 | $48.26 | 1,797 |
| 03:20 PM | $48.26 | Up $0.01 | $48.26 | $48.26 | 1,804 |
| 03:19 PM | $48.25 | Up $0.01 | $48.25 | $48.25 | 1,443 |
| 03:18 PM | $48.24 | Down $0.00 | $48.25 | $48.24 | 200 |
| 03:17 PM | $48.25 | Down $ -0.03 | $48.26 | $48.24 | 2,150 |
| 03:16 PM | $48.27 | Up $0.02 | $48.29 | $48.26 | 2,179 |
| 03:15 PM | $48.26 | Down $0.00 | $48.26 | $48.25 | 2,904 |
| 03:14 PM | $48.26 | Down $ -0.01 | $48.26 | $48.26 | 2,009 |
| 03:13 PM | $48.27 | Up $0.01 | $48.27 | $48.25 | 2,779 |
| 03:12 PM | $48.26 | Up $0.01 | $48.26 | $48.24 | 4,178 |
| 03:11 PM | $48.25 | Up $0.01 | $48.25 | $48.24 | 3,500 |
| 03:10 PM | $48.24 | Down $0.00 | $48.24 | $48.24 | 300 |
| 03:09 PM | $48.24 | Up $0.01 | $48.24 | $48.24 | 2,135 |
| 03:08 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 100 |
| 03:07 PM | $48.23 | Down $ -0.01 | $48.23 | $48.23 | 321 |
| 03:06 PM | $48.24 | Up $0.03 | $48.24 | $48.20 | 2,270 |
| 03:05 PM | $48.21 | Up $0.00 | $48.22 | $48.20 | 1,000 |
| 03:04 PM | $48.21 | Down $ -0.01 | $48.22 | $48.20 | 1,439 |
| 03:03 PM | $48.22 | Down $ -0.01 | $48.22 | $48.21 | 400 |
| 03:02 PM | $48.23 | Up $0.03 | $48.23 | $48.22 | 1,959 |
| 03:01 PM | $48.20 | Up $0.00 | $48.21 | $48.20 | 200 |
| 03:00 PM | $48.20 | Up $0.02 | $48.20 | $48.17 | 3,454 |
| 02:59 PM | $48.18 | Up $0.01 | $48.18 | $48.18 | 100 |
| 02:58 PM | $48.17 | Up $0.01 | $48.17 | $48.15 | 2,347 |
| 02:57 PM | $48.16 | Up $0.00 | $48.16 | $48.15 | 300 |
| 02:56 PM | $48.16 | Up $0.03 | $48.16 | $48.14 | 2,955 |
| 02:55 PM | $48.13 | Down $ -0.02 | $48.15 | $48.13 | 3,590 |
| 02:54 PM | $48.15 | Up $0.02 | $48.15 | $48.13 | 350 |
| 02:53 PM | $48.13 | Down $ -0.01 | $48.17 | $48.13 | 1,850 |
| 02:52 PM | $48.14 | Up $0.08 | $48.16 | $48.07 | 14,982 |
| 02:51 PM | $48.06 | Up $0.00 | $48.07 | $48.06 | 1,507 |
| 02:50 PM | $48.06 | Down $ -0.02 | $48.09 | $48.06 | 1,026 |
| 02:49 PM | $48.08 | Up $0.01 | $48.08 | $48.07 | 1,210 |
| 02:48 PM | $48.07 | Up $0.02 | $48.07 | $48.04 | 7,580 |
| 02:47 PM | $48.05 | Down $0.00 | $48.07 | $48.05 | 31,110 |
| 02:46 PM | $48.05 | Down $ -0.01 | $48.06 | $48.05 | 713 |
| 02:45 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 100 |
| 02:43 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 200 |
| 02:43 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 0 |
| 02:42 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 300 |
| 02:41 PM | $48.06 | Down $ -0.01 | $48.08 | $48.06 | 1,010 |
| 02:40 PM | $48.07 | Up $0.01 | $48.07 | $48.06 | 683 |
| 02:39 PM | $48.06 | Down $ -0.02 | $48.08 | $48.06 | 1,154 |
| 02:38 PM | $48.08 | Up $0.00 | $48.10 | $48.07 | 4,826 |
| 02:37 PM | $48.08 | Up $0.02 | $48.08 | $48.07 | 851 |
| 02:36 PM | $48.06 | Down $ -0.02 | $48.08 | $48.06 | 812 |
| 02:35 PM | $48.08 | Up $0.02 | $48.08 | $48.06 | 1,203 |
| 02:34 PM | $48.06 | Up $0.01 | $48.06 | $48.05 | 2,400 |
| 02:33 PM | $48.05 | Up $0.02 | $48.05 | $48.03 | 1,355 |
| 02:32 PM | $48.02 | Up $0.00 | $48.03 | $48.02 | 3,279 |
| 02:31 PM | $48.02 | Down $ -0.01 | $48.02 | $48.02 | 500 |
| 02:30 PM | $48.03 | Down $ -0.01 | $48.03 | $48.02 | 1,152 |
| 02:28 PM | $48.04 | Up $0.00 | $48.04 | $48.02 | 3,956 |
| 02:28 PM | $48.04 | Up $0.00 | $48.04 | $48.02 | 0 |
| 02:27 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 200 |
| 02:26 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 100 |
| 02:25 PM | $48.04 | Up $0.01 | $48.04 | $48.03 | 1,388 |
| 02:24 PM | $48.03 | Down $ -0.01 | $48.04 | $48.03 | 641 |
| 02:23 PM | $48.04 | Down $ -0.01 | $48.04 | $48.04 | 250 |
| 02:22 PM | $48.05 | Down $0.00 | $48.07 | $48.05 | 5,460 |
| 02:21 PM | $48.05 | Up $0.00 | $48.05 | $48.04 | 3,941 |
| 02:20 PM | $48.05 | Up $0.01 | $48.05 | $48.03 | 1,149 |
| 02:19 PM | $48.04 | Up $0.01 | $48.05 | $48.04 | 21,682 |
| 02:18 PM | $48.03 | Down $ -0.02 | $48.03 | $48.03 | 303 |
| 02:17 PM | $48.05 | Up $0.02 | $48.05 | $48.02 | 600 |
| 02:16 PM | $48.04 | Down $ -0.01 | $48.04 | $48.04 | 1,411 |
| 02:15 PM | $48.04 | Down $ -0.01 | $48.05 | $48.04 | 1,823 |
| 02:14 PM | $48.05 | Up $0.01 | $48.06 | $48.05 | 2,550 |
| 02:13 PM | $48.04 | Down $ -0.01 | $48.04 | $48.04 | 205 |
| 02:12 PM | $48.05 | Down $ -0.01 | $48.06 | $48.05 | 1,142 |
| 02:11 PM | $48.06 | Up $0.01 | $48.06 | $48.05 | 1,543 |
| 02:10 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 935 |
| 02:09 PM | $48.05 | Down $ -0.01 | $48.05 | $48.05 | 1,045 |
| 02:08 PM | $48.06 | Up $0.01 | $48.06 | $48.05 | 1,385 |
| 02:07 PM | $48.05 | Up $0.02 | $48.06 | $48.03 | 1,685 |
| 02:06 PM | $48.03 | Up $0.00 | $48.04 | $48.02 | 1,392 |
| 02:05 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 100 |
| 02:04 PM | $48.02 | Up $0.00 | $48.03 | $48.02 | 433 |
| 02:03 PM | $48.02 | Down $ -0.02 | $48.05 | $48.02 | 1,300 |
| 02:02 PM | $48.05 | Up $0.05 | $48.05 | $48.00 | 6,767 |
| 02:01 PM | $47.99 | Up $0.00 | $48.00 | $47.99 | 600 |
| 02:00 PM | $47.99 | Up $0.01 | $48.00 | $47.98 | 1,768 |
| 01:59 PM | $47.98 | Down $ -0.01 | $47.99 | $47.98 | 1,000 |
| 01:58 PM | $47.99 | Down $ -0.02 | $48.01 | $47.99 | 1,100 |
| 01:57 PM | $48.01 | Down $0.00 | $48.01 | $48.00 | 800 |
| 01:56 PM | $48.01 | Up $0.01 | $48.01 | $48.00 | 980 |
| 01:55 PM | $48.00 | Down $ -0.01 | $48.02 | $47.99 | 1,732 |
| 01:54 PM | $48.01 | Up $0.00 | $48.01 | $48.00 | 17,977 |
| 01:53 PM | $48.01 | Up $0.02 | $48.02 | $47.98 | 10,014 |
| 01:52 PM | $47.99 | Up $0.02 | $47.99 | $47.97 | 2,400 |
| 01:51 PM | $47.97 | Up $0.00 | $47.98 | $47.97 | 1,001 |
| 01:50 PM | $47.97 | Down $ -0.01 | $47.97 | $47.97 | 800 |
| 01:49 PM | $47.98 | Up $0.00 | $47.99 | $47.97 | 3,751 |
| 01:48 PM | $47.98 | Up $0.03 | $47.98 | $47.95 | 2,168 |
| 01:47 PM | $47.95 | Down $ -0.01 | $47.95 | $47.95 | 485 |
| 01:46 PM | $47.95 | Down $ -0.03 | $47.97 | $47.95 | 3,056 |
| 01:45 PM | $47.98 | Up $0.03 | $47.98 | $47.94 | 4,047 |
| 01:44 PM | $47.95 | Up $0.01 | $47.95 | $47.95 | 100 |
| 01:43 PM | $47.94 | Down $ -0.01 | $47.95 | $47.94 | 764 |
| 01:42 PM | $47.95 | Down $ -0.01 | $47.95 | $47.95 | 804 |
| 01:41 PM | $47.96 | Down $ -0.01 | $47.97 | $47.95 | 2,553 |
| 01:40 PM | $47.97 | Up $0.02 | $47.97 | $47.95 | 1,334 |
| 01:39 PM | $47.96 | Down $ -0.01 | $47.96 | $47.96 | 200 |
| 01:37 PM | $47.96 | Down $ -0.02 | $47.97 | $47.95 | 2,399 |
| 01:37 PM | $47.96 | Up $0.00 | $47.97 | $47.95 | 0 |
| 01:36 PM | $47.98 | Up $0.02 | $47.99 | $47.95 | 13,000 |
| 01:35 PM | $47.96 | Down $ -0.01 | $47.96 | $47.95 | 700 |
| 01:34 PM | $47.97 | Down $0.00 | $47.98 | $47.97 | 1,264 |
| 01:33 PM | $47.97 | Down $ -0.02 | $47.98 | $47.94 | 1,891 |
| 01:32 PM | $47.99 | Up $0.03 | $47.99 | $47.97 | 2,342 |
| 01:31 PM | $47.96 | Up $0.00 | $47.97 | $47.96 | 2,922 |
| 01:30 PM | $47.96 | Down $ -0.01 | $47.97 | $47.95 | 1,000 |
| 01:29 PM | $47.97 | Up $0.01 | $47.97 | $47.95 | 5,497 |
| 01:28 PM | $47.96 | Up $0.01 | $47.97 | $47.95 | 800 |
| 01:27 PM | $47.95 | Up $0.00 | $47.96 | $47.95 | 1,900 |
| 01:26 PM | $47.95 | Up $0.00 | $47.96 | $47.95 | 3,015 |
| 01:25 PM | $47.95 | Up $0.04 | $47.95 | $47.92 | 8,257 |
| 01:24 PM | $47.92 | Up $0.02 | $47.92 | $47.89 | 4,119 |
| 01:23 PM | $47.90 | Up $0.02 | $47.90 | $47.89 | 615 |
| 01:22 PM | $47.88 | Down $ -0.02 | $47.90 | $47.88 | 3,496 |
| 01:21 PM | $47.90 | Up $0.05 | $47.90 | $47.86 | 8,556 |
| 01:20 PM | $47.86 | Up $0.01 | $47.86 | $47.84 | 837 |
| 01:19 PM | $47.84 | Down $ -0.02 | $47.85 | $47.84 | 1,100 |
| 01:18 PM | $47.86 | Up $0.01 | $47.87 | $47.86 | 1,516 |
| 01:17 PM | $47.85 | Down $ -0.01 | $47.87 | $47.85 | 7,960 |
| 01:16 PM | $47.86 | Down $ -0.03 | $47.89 | $47.86 | 900 |
| 01:15 PM | $47.89 | Up $0.00 | $47.89 | $47.87 | 3,963 |
| 01:14 PM | $47.89 | Up $0.01 | $47.89 | $47.87 | 850 |
| 01:13 PM | $47.88 | Up $0.00 | $47.88 | $47.88 | 252 |
| 01:12 PM | $47.88 | Up $0.03 | $47.88 | $47.86 | 600 |
| 01:11 PM | $47.85 | Down $ -0.02 | $47.86 | $47.85 | 729 |
| 01:10 PM | $47.87 | Up $0.00 | $47.89 | $47.87 | 1,843 |
| 01:09 PM | $47.87 | Up $0.01 | $47.87 | $47.86 | 767 |
| 01:08 PM | $47.86 | Up $0.01 | $47.87 | $47.86 | 1,080 |
| 01:07 PM | $47.85 | Up $0.00 | $47.85 | $47.85 | 208 |
| 01:06 PM | $47.85 | Down $ -0.05 | $47.88 | $47.85 | 812 |
| 01:05 PM | $47.90 | Up $0.00 | $47.91 | $47.90 | 773 |
| 01:04 PM | $47.90 | Up $0.00 | $47.90 | $47.89 | 758 |
| 01:03 PM | $47.90 | Down $ -0.01 | $47.93 | $47.90 | 2,066 |
| 01:02 PM | $47.91 | Up $0.01 | $47.91 | $47.91 | 200 |
| 01:01 PM | $47.90 | Down $ -0.02 | $47.93 | $47.90 | 705 |
| 01:00 PM | $47.92 | Down $ -0.01 | $47.93 | $47.92 | 400 |
| 12:59 PM | $47.93 | Down $ -0.02 | $47.94 | $47.93 | 937 |
| 12:58 PM | $47.95 | Up $0.01 | $47.95 | $47.95 | 100 |
| 12:57 PM | $47.95 | Down $ -0.01 | $47.97 | $47.94 | 1,317 |
| 12:56 PM | $47.95 | Up $0.02 | $47.95 | $47.93 | 638 |
| 12:55 PM | $47.93 | Down $ -0.01 | $47.94 | $47.93 | 1,500 |
| 12:54 PM | $47.94 | Up $0.00 | $47.95 | $47.94 | 627 |
| 12:53 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 200 |
| 12:52 PM | $47.94 | Up $0.02 | $47.94 | $47.92 | 1,800 |
| 12:51 PM | $47.92 | Down $0.00 | $47.92 | $47.92 | 100 |
| 12:50 PM | $47.92 | Up $0.01 | $47.92 | $47.91 | 400 |
| 12:49 PM | $47.91 | Up $0.02 | $47.91 | $47.90 | 871 |
| 12:48 PM | $47.89 | Down $ -0.04 | $47.93 | $47.89 | 1,707 |
| 12:46 PM | $47.93 | Up $0.03 | $47.93 | $47.91 | 561 |
| 12:46 PM | $47.93 | Up $0.00 | $47.93 | $47.91 | 0 |
| 12:45 PM | $47.90 | Up $0.00 | $47.91 | $47.90 | 700 |
| 12:44 PM | $47.90 | Up $0.02 | $47.90 | $47.89 | 1,101 |
| 12:43 PM | $47.88 | Up $0.02 | $47.88 | $47.88 | 100 |
| 12:42 PM | $47.86 | Down $ -0.05 | $47.88 | $47.86 | 1,739 |
| 12:41 PM | $47.91 | Down $0.00 | $47.93 | $47.91 | 1,642 |
| 12:40 PM | $47.91 | Down $ -0.01 | $47.93 | $47.91 | 765 |
| 12:39 PM | $47.92 | Up $0.01 | $47.92 | $47.92 | 305 |
| 12:38 PM | $47.92 | Down $ -0.01 | $47.92 | $47.92 | 1,200 |
| 12:37 PM | $47.92 | Up $0.01 | $47.92 | $47.91 | 300 |
| 12:36 PM | $47.91 | Down $ -0.02 | $47.95 | $47.91 | 755 |
| 12:35 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 1,293 |
| 12:34 PM | $47.93 | Down $ -0.01 | $47.95 | $47.93 | 1,200 |
| 12:33 PM | $47.94 | Up $0.03 | $47.94 | $47.91 | 2,057 |
| 12:32 PM | $47.91 | Down $ -0.04 | $47.93 | $47.91 | 952 |
| 12:31 PM | $47.95 | Down $ -0.02 | $47.96 | $47.95 | 210 |
| 12:30 PM | $47.97 | Up $0.02 | $47.97 | $47.95 | 989 |
| 12:29 PM | $47.95 | Down $ -0.03 | $47.99 | $47.95 | 8,006 |
| 12:28 PM | $47.98 | Down $0.00 | $47.99 | $47.98 | 300 |
| 12:27 PM | $47.98 | Down $ -0.01 | $48.02 | $47.97 | 3,441 |
| 12:26 PM | $47.99 | Up $0.00 | $47.99 | $47.99 | 200 |
| 12:25 PM | $47.99 | Down $ -0.03 | $48.02 | $47.99 | 2,030 |
| 12:24 PM | $48.03 | Up $0.00 | $48.03 | $48.01 | 1,361 |
| 12:23 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 300 |
| 12:21 PM | $48.02 | Down $ -0.03 | $48.05 | $48.02 | 800 |
| 12:21 PM | $48.02 | Up $0.00 | $48.05 | $48.02 | 0 |
| 12:20 PM | $48.05 | Up $0.00 | $48.06 | $48.04 | 998 |
| 12:19 PM | $48.05 | Up $0.02 | $48.06 | $48.05 | 400 |
| 12:18 PM | $48.03 | Up $0.00 | $48.03 | $48.03 | 569 |
| 12:17 PM | $48.03 | Up $0.02 | $48.03 | $48.03 | 300 |
| 12:16 PM | $48.02 | Down $ -0.01 | $48.03 | $48.00 | 1,535 |
| 12:15 PM | $48.02 | Down $ -0.01 | $48.05 | $48.02 | 2,661 |
| 12:14 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 100 |
| 12:12 PM | $48.02 | Down $ -0.04 | $48.07 | $48.02 | 1,500 |
| 12:12 PM | $48.02 | Up $0.00 | $48.07 | $48.02 | 0 |
| 12:11 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 200 |
| 12:10 PM | $48.06 | Up $0.00 | $48.06 | $48.05 | 900 |
| 12:09 PM | $48.06 | Down $0.00 | $48.07 | $48.05 | 13,286 |
| 12:08 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 100 |
| 12:07 PM | $48.07 | Up $0.02 | $48.07 | $48.03 | 5,867 |
| 12:06 PM | $48.04 | Up $0.02 | $48.05 | $48.03 | 1,005 |
| 12:05 PM | $48.02 | Up $0.01 | $48.04 | $48.02 | 700 |
| 12:04 PM | $48.01 | Up $0.02 | $48.01 | $48.00 | 1,129 |
| 12:03 PM | $47.99 | Up $0.02 | $47.99 | $47.99 | 1,402 |
| 12:02 PM | $47.97 | Up $0.01 | $47.97 | $47.97 | 100 |
| 12:01 PM | $47.96 | Down $ -0.02 | $47.98 | $47.96 | 500 |
| 12:00 PM | $47.98 | Down $ -0.05 | $48.03 | $47.98 | 2,048 |
| 11:59 AM | $48.03 | Up $0.03 | $48.05 | $48.02 | 3,471 |
| 11:58 AM | $48.00 | Up $0.02 | $48.00 | $47.98 | 4,641 |
| 11:57 AM | $47.98 | Down $0.00 | $47.99 | $47.97 | 770 |
| 11:56 AM | $47.98 | Up $0.00 | $47.98 | $47.98 | 100 |
| 11:55 AM | $47.98 | Up $0.02 | $48.00 | $47.98 | 1,400 |
| 11:54 AM | $47.96 | Up $0.04 | $47.96 | $47.93 | 2,582 |
| 11:53 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 399 |
| 11:52 AM | $47.92 | Down $ -0.02 | $47.94 | $47.92 | 1,670 |
| 11:51 AM | $47.94 | Down $ -0.02 | $47.95 | $47.94 | 1,500 |
| 11:50 AM | $47.96 | Up $0.00 | $47.96 | $47.95 | 200 |
| 11:49 AM | $47.96 | Down $ -0.01 | $47.97 | $47.96 | 1,500 |
| 11:48 AM | $47.97 | Down $ -0.01 | $47.99 | $47.97 | 1,300 |
| 11:47 AM | $47.98 | Up $0.00 | $47.98 | $47.96 | 700 |
| 11:46 AM | $47.98 | Up $0.02 | $47.98 | $47.96 | 1,620 |
| 11:45 AM | $47.96 | Up $0.01 | $47.96 | $47.95 | 1,616 |
| 11:44 AM | $47.95 | Up $0.01 | $47.95 | $47.94 | 574 |
| 11:43 AM | $47.94 | Down $ -0.02 | $47.94 | $47.92 | 3,849 |
| 11:42 AM | $47.96 | Up $0.01 | $47.96 | $47.95 | 500 |
| 11:41 AM | $47.95 | Down $ -0.01 | $47.96 | $47.95 | 400 |
| 11:40 AM | $47.96 | Up $0.01 | $47.96 | $47.94 | 700 |
| 11:39 AM | $47.95 | Up $0.00 | $47.95 | $47.93 | 1,700 |
| 11:38 AM | $47.95 | Up $0.00 | $47.95 | $47.93 | 1,569 |
| 11:37 AM | $47.95 | Down $ -0.02 | $47.96 | $47.95 | 200 |
| 11:36 AM | $47.97 | Down $ -0.01 | $47.97 | $47.94 | 2,200 |
| 11:35 AM | $47.98 | Up $0.02 | $47.98 | $47.96 | 516 |
| 11:34 AM | $47.96 | Down $ -0.02 | $47.97 | $47.95 | 2,038 |
| 11:33 AM | $47.97 | Up $0.03 | $47.97 | $47.93 | 1,040 |
| 11:32 AM | $47.94 | Down $ -0.02 | $47.95 | $47.92 | 747 |
| 11:31 AM | $47.96 | Down $ -0.03 | $47.98 | $47.94 | 1,731 |
| 11:30 AM | $47.99 | Down $ -0.03 | $48.01 | $47.99 | 700 |
| 11:29 AM | $48.02 | Up $0.01 | $48.02 | $48.00 | 3,453 |
| 11:28 AM | $48.01 | Down $ -0.01 | $48.01 | $48.01 | 200 |
| 11:27 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 100 |
| 11:26 AM | $48.02 | Down $ -0.03 | $48.04 | $48.02 | 1,316 |
| 11:25 AM | $48.05 | Down $ -0.01 | $48.05 | $48.05 | 600 |
| 11:24 AM | $48.06 | Up $0.01 | $48.06 | $48.04 | 1,250 |
| 11:23 AM | $48.05 | Down $ -0.01 | $48.07 | $48.05 | 5,588 |
| 11:22 AM | $48.06 | Down $ -0.01 | $48.07 | $48.05 | 422 |
| 11:21 AM | $48.07 | Down $ -0.01 | $48.10 | $48.07 | 605 |
| 11:20 AM | $48.08 | Down $ -0.04 | $48.12 | $48.08 | 2,335 |
| 11:19 AM | $48.12 | Up $0.02 | $48.13 | $48.12 | 1,200 |
| 11:18 AM | $48.10 | Down $ -0.04 | $48.13 | $48.10 | 625 |
| 11:17 AM | $48.14 | Down $ -0.01 | $48.15 | $48.14 | 200 |
| 11:15 AM | $48.15 | Up $0.01 | $48.15 | $48.14 | 1,300 |
| 11:15 AM | $48.15 | Up $0.00 | $48.15 | $48.14 | 0 |
| 11:14 AM | $48.14 | Up $0.02 | $48.14 | $48.12 | 600 |
| 11:13 AM | $48.13 | Down $ -0.02 | $48.13 | $48.11 | 922 |
| 11:12 AM | $48.15 | Down $ -0.04 | $48.18 | $48.14 | 800 |
| 11:11 AM | $48.19 | Up $0.02 | $48.19 | $48.18 | 300 |
| 11:10 AM | $48.17 | Down $ -0.01 | $48.18 | $48.17 | 440 |
| 11:09 AM | $48.18 | Down $ -0.01 | $48.19 | $48.17 | 750 |
| 11:08 AM | $48.19 | Down $ -0.02 | $48.23 | $48.19 | 1,000 |
| 11:07 AM | $48.21 | Up $0.01 | $48.21 | $48.19 | 553 |
| 11:06 AM | $48.21 | Down $ -0.04 | $48.24 | $48.21 | 1,493 |
| 11:05 AM | $48.24 | Up $0.03 | $48.24 | $48.21 | 4,435 |
| 11:04 AM | $48.21 | Up $0.03 | $48.21 | $48.19 | 1,227 |
| 11:03 AM | $48.18 | Up $0.01 | $48.18 | $48.17 | 900 |
| 11:02 AM | $48.17 | Down $ -0.03 | $48.20 | $48.17 | 700 |
| 11:01 AM | $48.20 | Up $0.02 | $48.20 | $48.18 | 200 |
| 11:00 AM | $48.18 | Up $0.02 | $48.18 | $48.15 | 800 |
| 10:59 AM | $48.16 | Down $ -0.02 | $48.18 | $48.16 | 800 |
| 10:58 AM | $48.18 | Up $0.02 | $48.18 | $48.16 | 1,374 |
| 10:57 AM | $48.17 | Down $ -0.02 | $48.21 | $48.17 | 13,196 |
| 10:56 AM | $48.19 | Up $0.01 | $48.19 | $48.18 | 727 |
| 10:55 AM | $48.18 | Up $0.01 | $48.18 | $48.17 | 850 |
| 10:54 AM | $48.17 | Up $0.01 | $48.18 | $48.17 | 300 |
| 10:52 AM | $48.16 | Down $ -0.04 | $48.16 | $48.16 | 100 |
| 10:52 AM | $48.16 | Up $0.00 | $48.16 | $48.16 | 0 |
| 10:51 AM | $48.20 | Down $0.00 | $48.21 | $48.20 | 845 |
| 10:50 AM | $48.21 | Up $0.02 | $48.21 | $48.19 | 926 |
| 10:49 AM | $48.19 | Up $0.07 | $48.19 | $48.16 | 200 |
| 10:48 AM | $48.12 | Down $ -0.02 | $48.12 | $48.11 | 1,249 |
| 10:47 AM | $48.14 | Down $ -0.01 | $48.14 | $48.14 | 1,305 |
| 10:46 AM | $48.14 | Down $ -0.01 | $48.14 | $48.14 | 146 |
| 10:45 AM | $48.15 | Up $0.03 | $48.15 | $48.15 | 200 |
| 10:44 AM | $48.12 | Down $ -0.03 | $48.14 | $48.12 | 2,875 |
| 10:43 AM | $48.15 | Down $ -0.01 | $48.17 | $48.15 | 581 |
| 10:42 AM | $48.16 | Up $0.02 | $48.16 | $48.16 | 100 |
| 10:41 AM | $48.14 | Up $0.02 | $48.15 | $48.14 | 1,047 |
| 10:40 AM | $48.13 | Up $0.01 | $48.13 | $48.12 | 358 |
| 10:39 AM | $48.12 | Up $0.02 | $48.13 | $48.11 | 2,109 |
| 10:38 AM | $48.11 | Down $ -0.03 | $48.11 | $48.08 | 1,580 |
| 10:36 AM | $48.13 | Up $0.01 | $48.15 | $48.11 | 5,409 |
| 10:36 AM | $48.13 | Up $0.00 | $48.15 | $48.11 | 0 |
| 10:35 AM | $48.12 | Down $ -0.05 | $48.18 | $48.12 | 2,445 |
| 10:34 AM | $48.18 | Down $ -0.03 | $48.18 | $48.16 | 2,464 |
| 10:33 AM | $48.20 | Down $ -0.01 | $48.20 | $48.20 | 200 |
| 10:32 AM | $48.21 | Up $0.04 | $48.21 | $48.19 | 1,200 |
| 10:31 AM | $48.17 | Down $ -0.02 | $48.19 | $48.17 | 846 |
| 10:30 AM | $48.20 | Up $0.01 | $48.20 | $48.20 | 400 |
| 10:29 AM | $48.19 | Down $ -0.02 | $48.19 | $48.19 | 100 |
| 10:28 AM | $48.21 | Down $ -0.01 | $48.22 | $48.20 | 500 |
| 10:27 AM | $48.21 | Down $ -0.01 | $48.23 | $48.21 | 1,816 |
| 10:26 AM | $48.22 | Up $0.02 | $48.22 | $48.18 | 902 |
| 10:25 AM | $48.21 | Up $0.00 | $48.22 | $48.21 | 300 |
| 10:24 AM | $48.21 | Up $0.03 | $48.21 | $48.20 | 400 |
| 10:23 AM | $48.17 | Down $ -0.02 | $48.18 | $48.17 | 400 |
| 10:22 AM | $48.19 | Down $ -0.03 | $48.22 | $48.19 | 634 |
| 10:21 AM | $48.22 | Up $0.00 | $48.24 | $48.22 | 5,086 |
| 10:20 AM | $48.22 | Up $0.05 | $48.22 | $48.18 | 1,200 |
| 10:19 AM | $48.17 | Down $ -0.03 | $48.17 | $48.17 | 100 |
| 10:18 AM | $48.20 | Up $0.01 | $48.21 | $48.20 | 385 |
| 10:17 AM | $48.19 | Up $0.02 | $48.20 | $48.18 | 530 |
| 10:16 AM | $48.17 | Down $ -0.09 | $48.20 | $48.17 | 800 |
| 10:14 AM | $48.26 | Up $0.02 | $48.26 | $48.24 | 701 |
| 10:14 AM | $48.26 | Up $0.00 | $48.26 | $48.24 | 0 |
| 10:13 AM | $48.24 | Down $ -0.04 | $48.26 | $48.24 | 550 |
| 10:12 AM | $48.28 | Up $0.01 | $48.28 | $48.28 | 100 |
| 10:11 AM | $48.28 | Down $ -0.01 | $48.30 | $48.28 | 600 |
| 10:10 AM | $48.28 | Up $0.04 | $48.28 | $48.26 | 4,266 |
| 10:09 AM | $48.24 | Up $0.00 | $48.25 | $48.21 | 4,826 |
| 10:08 AM | $48.24 | Up $0.04 | $48.24 | $48.20 | 4,200 |
| 10:07 AM | $48.20 | Up $0.02 | $48.20 | $48.17 | 1,400 |
| 10:06 AM | $48.18 | Up $0.01 | $48.18 | $48.16 | 8,109 |
| 10:05 AM | $48.17 | Up $0.01 | $48.17 | $48.16 | 979 |
| 10:04 AM | $48.16 | Up $0.04 | $48.16 | $48.13 | 3,733 |
| 10:03 AM | $48.12 | Up $0.01 | $48.19 | $48.12 | 2,133 |
| 10:02 AM | $48.11 | Up $0.03 | $48.11 | $48.11 | 100 |
| 10:01 AM | $48.08 | Down $ -0.08 | $48.13 | $48.08 | 1,288 |
| 10:00 AM | $48.16 | Up $0.01 | $48.16 | $48.16 | 100 |
| 09:59 AM | $48.15 | Down $ -0.02 | $48.16 | $48.14 | 1,364 |
| 09:57 AM | $48.17 | Down $ -0.01 | $48.17 | $48.15 | 1,301 |
| 09:57 AM | $48.17 | Up $0.00 | $48.17 | $48.15 | 0 |
| 09:56 AM | $48.18 | Up $0.01 | $48.19 | $48.18 | 600 |
| 09:55 AM | $48.17 | Up $0.01 | $48.18 | $48.13 | 2,550 |
| 09:54 AM | $48.16 | Down $ -0.06 | $48.21 | $48.14 | 3,000 |
| 09:53 AM | $48.22 | Up $0.07 | $48.22 | $48.17 | 500 |
| 09:52 AM | $48.15 | Down $ -0.01 | $48.23 | $48.15 | 2,104 |
| 09:51 AM | $48.16 | Down $ -0.05 | $48.21 | $48.14 | 1,006 |
| 09:50 AM | $48.21 | Down $ -0.04 | $48.22 | $48.18 | 1,249 |
| 09:49 AM | $48.24 | Down $ -0.04 | $48.35 | $48.22 | 7,633 |
| 09:48 AM | $48.28 | Down $ -0.01 | $48.30 | $48.27 | 1,336 |
| 09:47 AM | $48.29 | Down $ -0.01 | $48.31 | $48.26 | 1,704 |
| 09:46 AM | $48.29 | Down $ -0.03 | $48.33 | $48.29 | 1,784 |
| 09:45 AM | $48.32 | Down $ -0.04 | $48.37 | $48.31 | 4,586 |
| 09:44 AM | $48.36 | Down $ -0.10 | $48.47 | $48.36 | 1,050 |
| 09:43 AM | $48.46 | Up $0.02 | $48.46 | $48.46 | 300 |
| 09:42 AM | $48.44 | Up $0.02 | $48.44 | $48.42 | 200 |
| 09:41 AM | $48.42 | Down $ -0.01 | $48.47 | $48.42 | 3,543 |
| 09:39 AM | $48.43 | Up $0.01 | $48.46 | $48.43 | 667 |
| 09:39 AM | $48.43 | Up $0.00 | $48.46 | $48.43 | 0 |
| 09:38 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 1,200 |
| 09:37 AM | $48.42 | Down $ -0.03 | $48.42 | $48.42 | 316 |
| 09:36 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 300 |
| 09:35 AM | $48.45 | Up $0.06 | $48.45 | $48.34 | 1,600 |
| 09:34 AM | $48.39 | Up $0.02 | $48.39 | $48.39 | 100 |
| 09:33 AM | $48.37 | Up $0.05 | $48.37 | $48.28 | 400 |
| 09:32 AM | $48.32 | Up $0.17 | $48.32 | $48.18 | 1,626 |
| 09:31 AM | $48.15 | Down $ -0.05 | $48.22 | $48.15 | 1,259 |
| 09:30 AM | $48.20 | Down $ -0.06 | $48.27 | $48.17 | 9,287 |
| Previous close | $48.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $48.42 | $48.03 | $48.52 | $47.84 | 749,763 |
| 29/08/2024 | $48.26 | $48.43 | $48.55 | $48.21 | 764,910 |
| 28/08/2024 | $47.79 | $48.09 | $48.09 | $47.65 | 593,361 |
| 27/08/2024 | $48.44 | $48.42 | $48.54 | $48.30 | 470,347 |
| 26/08/2024 | $48.58 | $48.66 | $48.99 | $48.55 | 691,318 |
| 23/08/2024 | $48.24 | $48.20 | $48.37 | $48.11 | 569,782 |
| 22/08/2024 | $47.17 | $46.93 | $47.39 | $46.93 | 617,721 |
| 21/08/2024 | $47.75 | $47.75 | $47.80 | $47.40 | 741,636 |
| 20/08/2024 | $46.80 | $46.98 | $47.16 | $46.79 | 684,290 |
| 19/08/2024 | $47.34 | $47.69 | $47.77 | $47.33 | 623,908 |
| 16/08/2024 | $46.78 | $46.50 | $46.88 | $46.48 | 588,405 |
| 15/08/2024 | $46.34 | $46.75 | $46.99 | $46.29 | 1,096,555 |
| 14/08/2024 | $45.89 | $45.70 | $46.03 | $45.55 | 926,680 |
| 13/08/2024 | $46.50 | $46.08 | $46.59 | $45.96 | 1,375,561 |
| 12/08/2024 | $46.17 | $46.63 | $46.76 | $46.12 | 831,763 |
| 09/08/2024 | $45.94 | $45.98 | $46.08 | $45.65 | 1,085,835 |
| 08/08/2024 | $46.03 | $45.63 | $46.44 | $45.22 | 1,629,442 |
| 07/08/2024 | $47.08 | $47.72 | $47.74 | $46.57 | 1,920,737 |
| 06/08/2024 | $47.18 | $46.69 | $47.65 | $46.67 | 6,070,758 |
| 05/08/2024 | $47.24 | $47.39 | $47.55 | $47.10 | 843,177 |
| 02/08/2024 | $47.92 | $47.84 | $48.08 | $47.51 | 827,878 |
| 01/08/2024 | $49.89 | $50.15 | $50.40 | $49.41 | 696,474 |
| 31/07/2024 | $51.20 | $51.32 | $51.80 | $51.14 | 1,042,766 |
| 30/07/2024 | $50.75 | $50.45 | $50.92 | $50.32 | 454,362 |
| 29/07/2024 | $50.36 | $50.08 | $50.38 | $49.72 | 658,301 |
| 26/07/2024 | $51.22 | $50.89 | $51.23 | $50.78 | 925,399 |
| 25/07/2024 | $50.75 | $50.57 | $50.93 | $50.49 | 764,075 |
| 24/07/2024 | $49.45 | $49.95 | $50.10 | $49.38 | 908,114 |
| 23/07/2024 | $49.59 | $49.64 | $49.92 | $49.54 | 897,327 |
| 22/07/2024 | $50.43 | $50.50 | $50.64 | $50.18 | 863,967 |
Graphs are not available, please refer to the detailed table