Quotes and Market Data
Find a quote
AECON GROUP INC
28.49 Up 3.12 (10.95 %)
Delayed : 2025/10/25 17:00:00
- Previous close $25.37
- Opening $25.74
- Price Ask $27.50
- Price Bid $27.50
- Size Bid 10
- Size Ask 3
- Today High $28.82
- Today Low $25.66
- 52 Weeks High $29.70
- 52 Weeks Low $15.21
- Volume 941,884
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.49 | Down $ -0.02 | $28.49 | $28.49 | 48,500 |
| 03:59 PM | $28.51 | Up $0.01 | $28.51 | $28.47 | 22,100 |
| 03:58 PM | $28.50 | Down $ -0.01 | $28.51 | $28.48 | 9,300 |
| 03:57 PM | $28.51 | Up $0.01 | $28.51 | $28.47 | 11,900 |
| 03:56 PM | $28.50 | Down $ -0.01 | $28.53 | $28.50 | 10,200 |
| 03:55 PM | $28.51 | Down $ -0.04 | $28.55 | $28.51 | 11,500 |
| 03:54 PM | $28.55 | Down $ -0.02 | $28.57 | $28.54 | 13,600 |
| 03:53 PM | $28.57 | Up $0.01 | $28.57 | $28.56 | 6,700 |
| 03:52 PM | $28.56 | Up $0.02 | $28.57 | $28.53 | 7,400 |
| 03:51 PM | $28.54 | Down $ -0.04 | $28.58 | $28.52 | 9,800 |
| 03:50 PM | $28.58 | Down $ -0.07 | $28.65 | $28.58 | 12,500 |
| 03:49 PM | $28.65 | Up $0.03 | $28.65 | $28.62 | 6,000 |
| 03:48 PM | $28.62 | Up $0.02 | $28.62 | $28.60 | 9,300 |
| 03:47 PM | $28.60 | Down $ -0.02 | $28.61 | $28.59 | 8,900 |
| 03:46 PM | $28.62 | Up $0.04 | $28.62 | $28.58 | 3,500 |
| 03:45 PM | $28.58 | Down $ -0.01 | $28.59 | $28.57 | 10,600 |
| 03:44 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 1,600 |
| 03:43 PM | $28.60 | Up $0.00 | $28.60 | $28.59 | 6,100 |
| 03:42 PM | $28.60 | Down $ -0.03 | $28.64 | $28.59 | 9,900 |
| 03:41 PM | $28.63 | Up $0.01 | $28.63 | $28.63 | 1,200 |
| 03:40 PM | $28.62 | Down $ -0.04 | $28.65 | $28.61 | 4,500 |
| 03:39 PM | $28.67 | Down $ -0.02 | $28.67 | $28.65 | 3,500 |
| 03:38 PM | $28.68 | Up $0.03 | $28.68 | $28.64 | 2,600 |
| 03:37 PM | $28.65 | Up $0.07 | $28.65 | $28.60 | 1,800 |
| 03:36 PM | $28.58 | Up $0.00 | $28.61 | $28.56 | 6,400 |
| 03:35 PM | $28.58 | Up $0.01 | $28.60 | $28.57 | 1,700 |
| 03:34 PM | $28.57 | Down $ -0.05 | $28.60 | $28.57 | 6,700 |
| 03:33 PM | $28.62 | Up $0.00 | $28.62 | $28.58 | 5,400 |
| 03:32 PM | $28.62 | Up $0.08 | $28.62 | $28.60 | 2,700 |
| 03:31 PM | $28.54 | Down $ -0.06 | $28.54 | $28.54 | 100 |
| 03:30 PM | $28.60 | Up $0.09 | $28.60 | $28.47 | 3,300 |
| 03:29 PM | $28.51 | Up $0.03 | $28.51 | $28.49 | 1,300 |
| 03:27 PM | $28.48 | Down $ -0.09 | $28.59 | $28.48 | 5,100 |
| 03:27 PM | $28.48 | Up $0.00 | $28.59 | $28.48 | 0 |
| 03:26 PM | $28.57 | Up $0.02 | $28.60 | $28.55 | 6,400 |
| 03:25 PM | $28.55 | Up $0.05 | $28.55 | $28.47 | 7,700 |
| 03:23 PM | $28.50 | Up $0.05 | $28.50 | $28.49 | 1,800 |
| 03:23 PM | $28.50 | Up $0.00 | $28.50 | $28.49 | 0 |
| 03:22 PM | $28.45 | Down $ -0.02 | $28.51 | $28.45 | 6,500 |
| 03:21 PM | $28.47 | Down $ -0.06 | $28.50 | $28.44 | 4,600 |
| 03:20 PM | $28.53 | Up $0.16 | $28.53 | $28.41 | 1,200 |
| 03:19 PM | $28.37 | Up $0.33 | $28.38 | $28.06 | 7,400 |
| 03:18 PM | $28.04 | Down $ -0.04 | $28.06 | $28.04 | 2,300 |
| 03:17 PM | $28.08 | Down $ -0.02 | $28.08 | $28.08 | 300 |
| 03:16 PM | $28.10 | Up $0.04 | $28.11 | $28.07 | 2,100 |
| 03:15 PM | $28.06 | Up $0.01 | $28.09 | $28.06 | 1,800 |
| 03:14 PM | $28.05 | Down $ -0.02 | $28.07 | $28.05 | 3,000 |
| 03:13 PM | $28.07 | Down $ -0.03 | $28.08 | $28.07 | 300 |
| 03:12 PM | $28.10 | Down $ -0.02 | $28.10 | $28.09 | 500 |
| 03:11 PM | $28.12 | Up $0.03 | $28.12 | $28.11 | 2,100 |
| 03:10 PM | $28.09 | Up $0.00 | $28.11 | $28.09 | 1,300 |
| 03:09 PM | $28.09 | Down $ -0.01 | $28.09 | $28.09 | 100 |
| 03:08 PM | $28.10 | Down $ -0.04 | $28.13 | $28.10 | 1,100 |
| 03:07 PM | $28.14 | Down $ -0.02 | $28.18 | $28.14 | 3,100 |
| 03:06 PM | $28.16 | Up $0.01 | $28.16 | $28.16 | 100 |
| 03:04 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 100 |
| 03:04 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 03:03 PM | $28.15 | Down $ -0.07 | $28.23 | $28.15 | 2,100 |
| 03:02 PM | $28.22 | Up $0.01 | $28.22 | $28.17 | 500 |
| 03:01 PM | $28.21 | Down $ -0.03 | $28.21 | $28.18 | 1,800 |
| 02:59 PM | $28.24 | Up $0.05 | $28.24 | $28.23 | 300 |
| 02:59 PM | $28.24 | Up $0.00 | $28.24 | $28.23 | 0 |
| 02:58 PM | $28.19 | Down $ -0.04 | $28.20 | $28.19 | 500 |
| 02:57 PM | $28.23 | Down $ -0.02 | $28.23 | $28.23 | 300 |
| 02:56 PM | $28.25 | Up $0.04 | $28.25 | $28.21 | 1,900 |
| 02:55 PM | $28.21 | Up $0.01 | $28.22 | $28.21 | 1,200 |
| 02:54 PM | $28.20 | Down $ -0.05 | $28.22 | $28.17 | 1,400 |
| 02:53 PM | $28.25 | Down $ -0.07 | $28.25 | $28.24 | 400 |
| 02:52 PM | $28.32 | Down $ -0.10 | $28.37 | $28.32 | 800 |
| 02:51 PM | $28.42 | Up $0.05 | $28.42 | $28.39 | 500 |
| 02:50 PM | $28.37 | Down $ -0.14 | $28.52 | $28.35 | 4,600 |
| 02:49 PM | $28.51 | Up $0.00 | $28.51 | $28.49 | 1,500 |
| 02:48 PM | $28.51 | Up $0.00 | $28.51 | $28.51 | 300 |
| 02:47 PM | $28.51 | Up $0.02 | $28.52 | $28.51 | 600 |
| 02:46 PM | $28.49 | Down $ -0.03 | $28.49 | $28.49 | 200 |
| 02:45 PM | $28.52 | Down $ -0.01 | $28.52 | $28.47 | 2,100 |
| 02:44 PM | $28.53 | Down $ -0.05 | $28.54 | $28.53 | 500 |
| 02:42 PM | $28.58 | Up $0.01 | $28.59 | $28.57 | 1,000 |
| 02:42 PM | $28.58 | Up $0.00 | $28.59 | $28.57 | 0 |
| 02:41 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 200 |
| 02:40 PM | $28.57 | Down $ -0.15 | $28.73 | $28.57 | 7,700 |
| 02:39 PM | $28.72 | Up $0.02 | $28.73 | $28.72 | 1,000 |
| 02:38 PM | $28.70 | Down $ -0.01 | $28.73 | $28.70 | 1,300 |
| 02:37 PM | $28.71 | Down $ -0.04 | $28.72 | $28.65 | 9,700 |
| 02:36 PM | $28.75 | Up $0.01 | $28.75 | $28.75 | 100 |
| 02:35 PM | $28.74 | Down $ -0.01 | $28.74 | $28.74 | 200 |
| 02:33 PM | $28.75 | Down $ -0.02 | $28.80 | $28.75 | 2,100 |
| 02:33 PM | $28.75 | Up $0.00 | $28.80 | $28.75 | 0 |
| 02:32 PM | $28.77 | Up $0.06 | $28.77 | $28.77 | 400 |
| 02:30 PM | $28.71 | Down $ -0.09 | $28.82 | $28.71 | 7,200 |
| 02:30 PM | $28.71 | Up $0.00 | $28.82 | $28.71 | 0 |
| 02:29 PM | $28.80 | Up $0.03 | $28.80 | $28.77 | 1,400 |
| 02:28 PM | $28.77 | Up $0.02 | $28.77 | $28.73 | 2,300 |
| 02:27 PM | $28.75 | Up $0.01 | $28.75 | $28.75 | 400 |
| 02:26 PM | $28.74 | Up $0.05 | $28.74 | $28.72 | 1,600 |
| 02:24 PM | $28.69 | Down $ -0.03 | $28.73 | $28.67 | 4,100 |
| 02:24 PM | $28.69 | Up $0.00 | $28.73 | $28.67 | 0 |
| 02:23 PM | $28.72 | Up $0.00 | $28.72 | $28.68 | 1,600 |
| 02:21 PM | $28.72 | Up $0.02 | $28.72 | $28.72 | 1,000 |
| 02:21 PM | $28.72 | Up $0.00 | $28.72 | $28.72 | 0 |
| 02:20 PM | $28.70 | Down $ -0.03 | $28.73 | $28.68 | 1,400 |
| 02:18 PM | $28.73 | Up $0.03 | $28.73 | $28.70 | 1,000 |
| 02:18 PM | $28.73 | Up $0.00 | $28.73 | $28.70 | 0 |
| 02:17 PM | $28.70 | Down $ -0.01 | $28.70 | $28.62 | 1,800 |
| 02:16 PM | $28.71 | Up $0.00 | $28.71 | $28.71 | 600 |
| 02:15 PM | $28.71 | Down $ -0.04 | $28.79 | $28.71 | 2,200 |
| 02:14 PM | $28.75 | Up $0.04 | $28.76 | $28.72 | 2,000 |
| 02:13 PM | $28.71 | Up $0.03 | $28.72 | $28.66 | 5,300 |
| 02:12 PM | $28.68 | Up $0.01 | $28.68 | $28.67 | 600 |
| 02:11 PM | $28.67 | Up $0.01 | $28.67 | $28.64 | 4,200 |
| 02:10 PM | $28.66 | Up $0.06 | $28.66 | $28.64 | 1,400 |
| 02:09 PM | $28.60 | Up $0.01 | $28.62 | $28.55 | 1,700 |
| 02:08 PM | $28.59 | Up $0.01 | $28.59 | $28.54 | 400 |
| 02:07 PM | $28.58 | Up $0.01 | $28.58 | $28.54 | 2,200 |
| 02:06 PM | $28.57 | Up $0.06 | $28.57 | $28.55 | 1,200 |
| 02:05 PM | $28.51 | Down $ -0.04 | $28.53 | $28.51 | 800 |
| 02:04 PM | $28.55 | Up $0.05 | $28.55 | $28.50 | 1,900 |
| 02:03 PM | $28.50 | Up $0.02 | $28.50 | $28.50 | 100 |
| 02:00 PM | $28.48 | Up $0.02 | $28.48 | $28.48 | 700 |
| 02:00 PM | $28.48 | Up $0.00 | $28.48 | $28.48 | 0 |
| 02:00 PM | $28.48 | Up $0.00 | $28.48 | $28.48 | 0 |
| 01:59 PM | $28.46 | Up $0.01 | $28.46 | $28.44 | 700 |
| 01:58 PM | $28.45 | Up $0.02 | $28.45 | $28.42 | 400 |
| 01:57 PM | $28.43 | Up $0.00 | $28.44 | $28.42 | 1,900 |
| 01:56 PM | $28.43 | Up $0.03 | $28.43 | $28.41 | 1,100 |
| 01:55 PM | $28.40 | Down $ -0.07 | $28.45 | $28.39 | 2,900 |
| 01:54 PM | $28.47 | Down $ -0.01 | $28.47 | $28.47 | 100 |
| 01:52 PM | $28.48 | Up $0.01 | $28.48 | $28.48 | 100 |
| 01:52 PM | $28.48 | Up $0.00 | $28.48 | $28.48 | 0 |
| 01:49 PM | $28.47 | Up $0.00 | $28.47 | $28.47 | 100 |
| 01:49 PM | $28.47 | Up $0.00 | $28.47 | $28.47 | 0 |
| 01:49 PM | $28.47 | Up $0.00 | $28.47 | $28.47 | 0 |
| 01:48 PM | $28.47 | Up $0.04 | $28.47 | $28.42 | 1,300 |
| 01:47 PM | $28.43 | Up $0.01 | $28.46 | $28.43 | 2,600 |
| 01:46 PM | $28.42 | Up $0.06 | $28.43 | $28.40 | 3,000 |
| 01:44 PM | $28.36 | Down $ -0.02 | $28.39 | $28.36 | 4,400 |
| 01:44 PM | $28.36 | Up $0.00 | $28.39 | $28.36 | 0 |
| 01:43 PM | $28.38 | Up $0.04 | $28.38 | $28.35 | 2,000 |
| 01:42 PM | $28.34 | Down $ -0.02 | $28.34 | $28.32 | 1,800 |
| 01:41 PM | $28.36 | Up $0.03 | $28.36 | $28.35 | 200 |
| 01:40 PM | $28.33 | Down $ -0.02 | $28.36 | $28.33 | 900 |
| 01:37 PM | $28.35 | Up $0.12 | $28.35 | $28.28 | 3,600 |
| 01:37 PM | $28.35 | Up $0.00 | $28.35 | $28.28 | 0 |
| 01:37 PM | $28.35 | Up $0.00 | $28.35 | $28.28 | 0 |
| 01:36 PM | $28.23 | Down $ -0.02 | $28.24 | $28.23 | 900 |
| 01:35 PM | $28.25 | Down $ -0.04 | $28.30 | $28.25 | 7,100 |
| 01:34 PM | $28.29 | Down $ -0.02 | $28.29 | $28.29 | 100 |
| 01:32 PM | $28.31 | Up $0.04 | $28.31 | $28.25 | 700 |
| 01:32 PM | $28.31 | Up $0.00 | $28.31 | $28.25 | 0 |
| 01:31 PM | $28.27 | Up $0.07 | $28.27 | $28.23 | 4,300 |
| 01:30 PM | $28.20 | Up $0.07 | $28.20 | $28.13 | 1,600 |
| 01:29 PM | $28.13 | Up $0.02 | $28.13 | $28.10 | 1,000 |
| 01:28 PM | $28.11 | Down $ -0.01 | $28.11 | $28.11 | 300 |
| 01:27 PM | $28.12 | Down $ -0.02 | $28.19 | $28.12 | 2,600 |
| 01:26 PM | $28.14 | Up $0.05 | $28.19 | $28.12 | 1,200 |
| 01:24 PM | $28.09 | Up $0.02 | $28.14 | $28.09 | 3,700 |
| 01:24 PM | $28.09 | Up $0.00 | $28.14 | $28.09 | 0 |
| 01:22 PM | $28.07 | Up $0.05 | $28.07 | $28.05 | 1,200 |
| 01:22 PM | $28.07 | Up $0.00 | $28.07 | $28.05 | 0 |
| 01:20 PM | $28.02 | Down $ -0.05 | $28.08 | $28.01 | 3,000 |
| 01:20 PM | $28.02 | Up $0.00 | $28.08 | $28.01 | 0 |
| 01:19 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 500 |
| 01:18 PM | $28.07 | Up $0.03 | $28.07 | $28.07 | 100 |
| 01:17 PM | $28.04 | Up $0.09 | $28.08 | $27.97 | 35,600 |
| 01:15 PM | $27.95 | Up $0.01 | $27.95 | $27.95 | 400 |
| 01:15 PM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 01:14 PM | $27.94 | Up $0.02 | $27.94 | $27.91 | 1,200 |
| 01:13 PM | $27.93 | Down $0.00 | $27.95 | $27.93 | 200 |
| 01:11 PM | $27.93 | Up $0.02 | $27.93 | $27.89 | 900 |
| 01:11 PM | $27.93 | Up $0.00 | $27.93 | $27.89 | 0 |
| 01:10 PM | $27.91 | Up $0.03 | $27.91 | $27.89 | 1,400 |
| 01:09 PM | $27.88 | Up $0.00 | $27.94 | $27.88 | 3,700 |
| 01:08 PM | $27.88 | Down $ -0.03 | $27.90 | $27.88 | 200 |
| 01:06 PM | $27.91 | Up $0.01 | $27.91 | $27.87 | 300 |
| 01:06 PM | $27.91 | Up $0.00 | $27.91 | $27.87 | 0 |
| 01:04 PM | $27.90 | Up $0.05 | $27.90 | $27.87 | 3,100 |
| 01:04 PM | $27.90 | Up $0.00 | $27.90 | $27.87 | 0 |
| 01:03 PM | $27.85 | Down $ -0.01 | $27.88 | $27.85 | 2,700 |
| 01:02 PM | $27.86 | Up $0.06 | $27.86 | $27.81 | 2,500 |
| 01:01 PM | $27.80 | Up $0.03 | $27.81 | $27.80 | 900 |
| 01:00 PM | $27.77 | Up $0.04 | $27.77 | $27.73 | 1,500 |
| 12:59 PM | $27.73 | Up $0.00 | $27.73 | $27.71 | 700 |
| 12:57 PM | $27.73 | Up $0.09 | $27.73 | $27.68 | 2,600 |
| 12:57 PM | $27.73 | Up $0.00 | $27.73 | $27.68 | 0 |
| 12:56 PM | $27.64 | Down $ -0.15 | $27.78 | $27.62 | 2,100 |
| 12:55 PM | $27.79 | Up $0.03 | $27.82 | $27.79 | 300 |
| 12:54 PM | $27.76 | Down $ -0.05 | $27.79 | $27.76 | 300 |
| 12:53 PM | $27.81 | Up $0.10 | $27.84 | $27.70 | 9,300 |
| 12:50 PM | $27.71 | Up $0.07 | $27.75 | $27.66 | 6,600 |
| 12:50 PM | $27.71 | Up $0.00 | $27.75 | $27.66 | 0 |
| 12:50 PM | $27.71 | Up $0.00 | $27.75 | $27.66 | 0 |
| 12:49 PM | $27.64 | Up $0.00 | $27.65 | $27.64 | 400 |
| 12:48 PM | $27.64 | Down $ -0.04 | $27.65 | $27.64 | 1,500 |
| 12:44 PM | $27.68 | Up $0.01 | $27.68 | $27.68 | 300 |
| 12:44 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 0 |
| 12:44 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 0 |
| 12:44 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 0 |
| 12:43 PM | $27.67 | Down $ -0.01 | $27.67 | $27.67 | 600 |
| 12:41 PM | $27.68 | Down $ -0.04 | $27.72 | $27.68 | 3,600 |
| 12:41 PM | $27.68 | Up $0.00 | $27.72 | $27.68 | 0 |
| 12:40 PM | $27.72 | Up $0.00 | $27.72 | $27.71 | 800 |
| 12:38 PM | $27.72 | Up $0.00 | $27.72 | $27.69 | 1,200 |
| 12:38 PM | $27.72 | Up $0.00 | $27.72 | $27.69 | 0 |
| 12:37 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 400 |
| 12:36 PM | $27.72 | Up $0.00 | $27.73 | $27.72 | 900 |
| 12:35 PM | $27.72 | Up $0.02 | $27.72 | $27.71 | 400 |
| 12:34 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 100 |
| 12:33 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 500 |
| 12:32 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 200 |
| 12:31 PM | $27.70 | Up $0.02 | $27.70 | $27.69 | 300 |
| 12:30 PM | $27.68 | Up $0.02 | $27.68 | $27.67 | 800 |
| 12:29 PM | $27.66 | Up $0.02 | $27.66 | $27.65 | 1,600 |
| 12:28 PM | $27.64 | Up $0.10 | $27.64 | $27.57 | 3,400 |
| 12:26 PM | $27.54 | Down $ -0.03 | $27.54 | $27.54 | 300 |
| 12:26 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 0 |
| 12:24 PM | $27.57 | Up $0.00 | $27.57 | $27.53 | 3,200 |
| 12:24 PM | $27.57 | Up $0.00 | $27.57 | $27.53 | 0 |
| 12:23 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 100 |
| 12:22 PM | $27.57 | Up $0.02 | $27.57 | $27.57 | 200 |
| 12:21 PM | $27.56 | Down $ -0.02 | $27.57 | $27.56 | 500 |
| 12:20 PM | $27.57 | Up $0.02 | $27.57 | $27.57 | 100 |
| 12:19 PM | $27.55 | Up $0.00 | $27.55 | $27.55 | 500 |
| 12:18 PM | $27.55 | Up $0.04 | $27.55 | $27.49 | 2,700 |
| 12:16 PM | $27.51 | Up $0.02 | $27.51 | $27.51 | 300 |
| 12:16 PM | $27.51 | Up $0.00 | $27.51 | $27.51 | 0 |
| 12:15 PM | $27.49 | Down $ -0.04 | $27.53 | $27.49 | 5,300 |
| 12:14 PM | $27.53 | Up $0.00 | $27.53 | $27.53 | 100 |
| 12:13 PM | $27.53 | Down $ -0.05 | $27.56 | $27.53 | 3,400 |
| 12:12 PM | $27.58 | Up $0.01 | $27.58 | $27.58 | 100 |
| 12:11 PM | $27.57 | Up $0.02 | $27.57 | $27.55 | 1,700 |
| 12:10 PM | $27.55 | Up $0.00 | $27.55 | $27.55 | 100 |
| 12:09 PM | $27.55 | Up $0.01 | $27.55 | $27.52 | 1,800 |
| 12:08 PM | $27.54 | Down $ -0.01 | $27.54 | $27.52 | 1,200 |
| 12:07 PM | $27.55 | Up $0.04 | $27.55 | $27.51 | 1,900 |
| 12:06 PM | $27.51 | Up $0.00 | $27.51 | $27.50 | 700 |
| 12:05 PM | $27.51 | Up $0.02 | $27.51 | $27.50 | 200 |
| 12:04 PM | $27.49 | Up $0.03 | $27.49 | $27.49 | 500 |
| 12:03 PM | $27.46 | Up $0.01 | $27.47 | $27.46 | 1,000 |
| 12:02 PM | $27.45 | Up $0.08 | $27.45 | $27.40 | 900 |
| 12:01 PM | $27.37 | Down $ -0.02 | $27.37 | $27.37 | 300 |
| 12:00 PM | $27.39 | Up $0.00 | $27.40 | $27.39 | 1,500 |
| 11:59 AM | $27.39 | Down $ -0.04 | $27.43 | $27.39 | 2,400 |
| 11:58 AM | $27.43 | Up $0.04 | $27.43 | $27.38 | 1,700 |
| 11:57 AM | $27.39 | Up $0.08 | $27.39 | $27.32 | 3,600 |
| 11:55 AM | $27.31 | Down $ -0.01 | $27.33 | $27.31 | 700 |
| 11:55 AM | $27.31 | Up $0.00 | $27.33 | $27.31 | 0 |
| 11:54 AM | $27.32 | Up $0.02 | $27.32 | $27.27 | 800 |
| 11:53 AM | $27.30 | Up $0.00 | $27.31 | $27.26 | 1,600 |
| 11:51 AM | $27.30 | Down $ -0.01 | $27.32 | $27.30 | 400 |
| 11:51 AM | $27.30 | Up $0.00 | $27.32 | $27.30 | 0 |
| 11:50 AM | $27.31 | Up $0.15 | $27.50 | $27.18 | 17,900 |
| 11:49 AM | $27.16 | Down $ -0.03 | $27.20 | $27.13 | 4,500 |
| 11:48 AM | $27.19 | Down $ -0.04 | $27.22 | $27.19 | 900 |
| 11:47 AM | $27.23 | Up $0.02 | $27.23 | $27.23 | 900 |
| 11:46 AM | $27.21 | Up $0.00 | $27.25 | $27.21 | 1,500 |
| 11:45 AM | $27.21 | Up $0.00 | $27.22 | $27.19 | 1,000 |
| 11:44 AM | $27.21 | Up $0.13 | $27.21 | $27.09 | 2,900 |
| 11:43 AM | $27.09 | Down $0.00 | $27.09 | $27.08 | 200 |
| 11:42 AM | $27.09 | Up $0.03 | $27.10 | $27.09 | 400 |
| 11:41 AM | $27.06 | Down $ -0.02 | $27.08 | $27.06 | 1,100 |
| 11:40 AM | $27.08 | Down $ -0.06 | $27.11 | $27.08 | 1,500 |
| 11:38 AM | $27.14 | Up $0.01 | $27.16 | $27.14 | 3,900 |
| 11:38 AM | $27.14 | Up $0.00 | $27.16 | $27.14 | 0 |
| 11:37 AM | $27.13 | Up $0.03 | $27.15 | $27.12 | 800 |
| 11:36 AM | $27.10 | Up $0.05 | $27.10 | $27.06 | 1,600 |
| 11:33 AM | $27.05 | Up $0.07 | $27.13 | $26.95 | 17,100 |
| 11:33 AM | $27.05 | Up $0.00 | $27.13 | $26.95 | 0 |
| 11:33 AM | $27.05 | Up $0.00 | $27.13 | $26.95 | 0 |
| 11:32 AM | $26.98 | Up $0.01 | $26.98 | $26.97 | 600 |
| 11:31 AM | $26.97 | Down $ -0.05 | $27.02 | $26.97 | 1,300 |
| 11:30 AM | $27.02 | Up $0.00 | $27.03 | $27.02 | 700 |
| 11:28 AM | $27.02 | Up $0.03 | $27.02 | $26.99 | 1,300 |
| 11:28 AM | $27.02 | Up $0.00 | $27.02 | $26.99 | 0 |
| 11:27 AM | $26.99 | Down $ -0.01 | $27.00 | $26.99 | 2,300 |
| 11:26 AM | $27.00 | Down $ -0.01 | $27.01 | $27.00 | 1,100 |
| 11:24 AM | $27.01 | Up $0.01 | $27.01 | $27.00 | 1,600 |
| 11:24 AM | $27.01 | Up $0.00 | $27.01 | $27.00 | 0 |
| 11:23 AM | $27.00 | Up $0.01 | $27.00 | $26.99 | 1,200 |
| 11:22 AM | $26.99 | Up $0.00 | $26.99 | $26.99 | 200 |
| 11:21 AM | $26.99 | Up $0.03 | $26.99 | $26.98 | 400 |
| 11:18 AM | $26.96 | Up $0.01 | $26.96 | $26.92 | 2,000 |
| 11:18 AM | $26.96 | Up $0.00 | $26.96 | $26.92 | 0 |
| 11:18 AM | $26.96 | Up $0.00 | $26.96 | $26.92 | 0 |
| 11:17 AM | $26.95 | Down $ -0.01 | $26.95 | $26.95 | 600 |
| 11:16 AM | $26.96 | Down $ -0.02 | $26.97 | $26.96 | 900 |
| 11:14 AM | $26.98 | Up $0.01 | $26.99 | $26.95 | 2,600 |
| 11:14 AM | $26.98 | Up $0.00 | $26.99 | $26.95 | 0 |
| 11:13 AM | $26.97 | Down $ -0.02 | $27.00 | $26.97 | 300 |
| 11:11 AM | $26.99 | Up $0.00 | $26.99 | $26.99 | 200 |
| 11:11 AM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 11:10 AM | $26.99 | Down $ -0.03 | $27.05 | $26.99 | 4,500 |
| 11:09 AM | $27.02 | Up $0.09 | $27.02 | $26.96 | 5,600 |
| 11:08 AM | $26.93 | Down $ -0.01 | $26.93 | $26.93 | 100 |
| 11:07 AM | $26.94 | Down $ -0.02 | $26.94 | $26.94 | 500 |
| 11:06 AM | $26.96 | Down $ -0.06 | $27.00 | $26.96 | 4,500 |
| 11:05 AM | $27.02 | Up $0.04 | $27.02 | $27.00 | 2,700 |
| 11:04 AM | $26.99 | Up $0.02 | $26.99 | $26.99 | 800 |
| 11:03 AM | $26.97 | Down $ -0.01 | $27.01 | $26.97 | 10,100 |
| 11:02 AM | $26.98 | Up $0.02 | $26.98 | $26.96 | 700 |
| 11:01 AM | $26.96 | Up $0.00 | $26.96 | $26.96 | 100 |
| 11:00 AM | $26.96 | Up $0.02 | $26.96 | $26.96 | 200 |
| 10:59 AM | $26.95 | Down $ -0.02 | $26.96 | $26.95 | 700 |
| 10:58 AM | $26.96 | Up $0.02 | $26.96 | $26.96 | 200 |
| 10:57 AM | $26.94 | Up $0.04 | $26.94 | $26.90 | 1,600 |
| 10:56 AM | $26.90 | Up $0.00 | $26.90 | $26.90 | 500 |
| 10:55 AM | $26.90 | Up $0.00 | $26.90 | $26.90 | 1,000 |
| 10:54 AM | $26.90 | Up $0.00 | $26.92 | $26.87 | 3,900 |
| 10:53 AM | $26.90 | Down $ -0.03 | $26.90 | $26.90 | 900 |
| 10:52 AM | $26.92 | Down $0.00 | $26.92 | $26.88 | 2,300 |
| 10:51 AM | $26.93 | Down $ -0.02 | $26.99 | $26.90 | 3,100 |
| 10:50 AM | $26.94 | Down $ -0.01 | $26.97 | $26.94 | 800 |
| 10:49 AM | $26.95 | Up $0.01 | $26.95 | $26.95 | 100 |
| 10:48 AM | $26.94 | Down $ -0.04 | $26.96 | $26.94 | 500 |
| 10:47 AM | $26.98 | Down $ -0.06 | $27.05 | $26.98 | 3,900 |
| 10:46 AM | $27.04 | Down $ -0.02 | $27.05 | $27.04 | 2,300 |
| 10:45 AM | $27.06 | Down $ -0.02 | $27.08 | $27.06 | 1,000 |
| 10:44 AM | $27.08 | Down $ -0.02 | $27.09 | $27.08 | 500 |
| 10:43 AM | $27.10 | Up $0.05 | $27.10 | $27.04 | 5,300 |
| 10:42 AM | $27.05 | Up $0.02 | $27.05 | $27.03 | 2,000 |
| 10:41 AM | $27.03 | Down $ -0.03 | $27.04 | $27.02 | 1,400 |
| 10:40 AM | $27.06 | Up $0.03 | $27.08 | $27.04 | 7,400 |
| 10:39 AM | $27.03 | Down $ -0.05 | $27.03 | $27.03 | 200 |
| 10:38 AM | $27.08 | Up $0.08 | $27.08 | $27.05 | 1,900 |
| 10:37 AM | $27.00 | Down $ -0.05 | $27.03 | $27.00 | 3,100 |
| 10:36 AM | $27.05 | Up $0.03 | $27.05 | $27.00 | 2,100 |
| 10:35 AM | $27.02 | Down $ -0.01 | $27.03 | $27.02 | 200 |
| 10:34 AM | $27.03 | Down $ -0.02 | $27.05 | $27.02 | 2,500 |
| 10:33 AM | $27.05 | Up $0.03 | $27.05 | $27.05 | 100 |
| 10:32 AM | $27.02 | Up $0.04 | $27.03 | $26.99 | 1,400 |
| 10:31 AM | $26.98 | Down $ -0.03 | $27.01 | $26.95 | 4,300 |
| 10:30 AM | $27.01 | Down $ -0.22 | $27.23 | $27.00 | 4,500 |
| 10:28 AM | $27.23 | Up $0.01 | $27.25 | $27.15 | 3,300 |
| 10:28 AM | $27.23 | Up $0.00 | $27.25 | $27.15 | 0 |
| 10:27 AM | $27.22 | Up $0.04 | $27.22 | $27.18 | 1,000 |
| 10:26 AM | $27.18 | Down $ -0.05 | $27.18 | $27.18 | 100 |
| 10:25 AM | $27.23 | Up $0.00 | $27.23 | $27.15 | 3,500 |
| 10:24 AM | $27.23 | Up $0.04 | $27.23 | $27.17 | 4,100 |
| 10:23 AM | $27.19 | Up $0.09 | $27.20 | $27.13 | 12,600 |
| 10:22 AM | $27.10 | Down $ -0.09 | $27.16 | $27.10 | 800 |
| 10:21 AM | $27.19 | Down $ -0.04 | $27.21 | $27.16 | 23,300 |
| 10:20 AM | $27.23 | Down $ -0.09 | $27.32 | $27.21 | 4,700 |
| 10:19 AM | $27.32 | Down $ -0.06 | $27.34 | $27.32 | 1,100 |
| 10:18 AM | $27.38 | Up $0.10 | $27.38 | $27.28 | 3,700 |
| 10:17 AM | $27.28 | Up $0.01 | $27.28 | $27.27 | 200 |
| 10:16 AM | $27.27 | Up $0.00 | $27.27 | $27.27 | 200 |
| 10:15 AM | $27.27 | Up $0.06 | $27.27 | $27.23 | 800 |
| 10:14 AM | $27.21 | Up $0.01 | $27.21 | $27.20 | 200 |
| 10:13 AM | $27.20 | Down $ -0.03 | $27.23 | $27.20 | 2,300 |
| 10:11 AM | $27.23 | Up $0.01 | $27.23 | $27.16 | 1,200 |
| 10:11 AM | $27.23 | Up $0.00 | $27.23 | $27.16 | 0 |
| 10:10 AM | $27.22 | Up $0.07 | $27.22 | $27.21 | 900 |
| 10:09 AM | $27.15 | Down $ -0.05 | $27.15 | $27.15 | 1,200 |
| 10:08 AM | $27.20 | Down $ -0.01 | $27.20 | $27.20 | 600 |
| 10:07 AM | $27.21 | Up $0.15 | $27.21 | $27.05 | 2,500 |
| 10:06 AM | $27.06 | Up $0.02 | $27.06 | $27.06 | 1,100 |
| 10:05 AM | $27.04 | Up $0.04 | $27.04 | $27.01 | 600 |
| 10:04 AM | $27.00 | Up $0.00 | $27.00 | $27.00 | 300 |
| 10:03 AM | $27.00 | Down $ -0.04 | $27.03 | $26.98 | 2,200 |
| 10:02 AM | $27.04 | Down $ -0.07 | $27.08 | $27.04 | 900 |
| 10:01 AM | $27.11 | Up $0.00 | $27.11 | $27.08 | 300 |
| 10:00 AM | $27.11 | Up $0.11 | $27.11 | $27.04 | 2,100 |
| 09:59 AM | $27.00 | Down $ -0.06 | $27.00 | $26.99 | 1,000 |
| 09:57 AM | $27.06 | Up $0.06 | $27.06 | $27.00 | 1,500 |
| 09:57 AM | $27.06 | Up $0.00 | $27.06 | $27.00 | 0 |
| 09:56 AM | $27.00 | Up $0.05 | $27.09 | $26.90 | 25,400 |
| 09:55 AM | $26.95 | Up $0.09 | $26.95 | $26.89 | 1,500 |
| 09:54 AM | $26.86 | Down $ -0.01 | $26.86 | $26.83 | 500 |
| 09:53 AM | $26.87 | Down $ -0.11 | $26.92 | $26.87 | 1,100 |
| 09:52 AM | $26.98 | Up $0.07 | $26.98 | $26.89 | 3,700 |
| 09:51 AM | $26.91 | Up $0.08 | $26.91 | $26.78 | 3,700 |
| 09:50 AM | $26.83 | Up $0.00 | $26.84 | $26.81 | 1,000 |
| 09:49 AM | $26.83 | Up $0.03 | $26.83 | $26.81 | 300 |
| 09:48 AM | $26.80 | Up $0.12 | $26.84 | $26.70 | 2,200 |
| 09:47 AM | $26.68 | Up $0.05 | $26.68 | $26.64 | 500 |
| 09:46 AM | $26.63 | Down $ -0.07 | $26.74 | $26.63 | 1,600 |
| 09:45 AM | $26.70 | Up $0.20 | $26.70 | $26.54 | 5,300 |
| 09:44 AM | $26.50 | Up $0.00 | $26.50 | $26.44 | 900 |
| 09:43 AM | $26.50 | Up $0.03 | $26.53 | $26.44 | 3,800 |
| 09:42 AM | $26.47 | Up $0.07 | $26.50 | $26.41 | 3,200 |
| 09:41 AM | $26.40 | Up $0.05 | $26.41 | $26.40 | 1,300 |
| 09:40 AM | $26.35 | Up $0.18 | $26.35 | $26.20 | 5,500 |
| 09:39 AM | $26.17 | Down $ -0.08 | $26.27 | $26.17 | 700 |
| 09:38 AM | $26.25 | Up $0.13 | $26.25 | $26.15 | 1,500 |
| 09:37 AM | $26.12 | Up $0.03 | $26.17 | $26.10 | 1,000 |
| 09:36 AM | $26.09 | Down $ -0.02 | $26.17 | $26.09 | 900 |
| 09:35 AM | $26.11 | Up $0.10 | $26.11 | $26.11 | 100 |
| 09:34 AM | $26.01 | Up $0.07 | $26.01 | $25.94 | 2,800 |
| 09:33 AM | $25.94 | Up $0.00 | $26.09 | $25.94 | 500 |
| 09:32 AM | $25.94 | Up $0.00 | $26.09 | $25.94 | 200 |
| 09:31 AM | $25.94 | Down $ -0.15 | $26.12 | $25.66 | 7,800 |
| 09:30 AM | $26.09 | Up $0.72 | $26.09 | $25.74 | 13,300 |
| Previous close | $25.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $28.49 | $27.40 | $28.82 | $27.37 | 591,300 |
| 23-10-2025 | $25.37 | $25.47 | $25.58 | $25.31 | 148,800 |
| 22-10-2025 | $24.66 | $24.36 | $24.72 | $24.31 | 241,100 |
| 21-10-2025 | $24.78 | $24.59 | $24.80 | $24.42 | 110,800 |
| 20-10-2025 | $24.59 | $24.73 | $24.73 | $24.40 | 109,600 |
| 17-10-2025 | $24.49 | $24.28 | $24.65 | $24.28 | 120,600 |
| 16-10-2025 | $24.45 | $24.78 | $24.81 | $24.38 | 133,200 |
| 15-10-2025 | $24.78 | $24.70 | $25.88 | $24.48 | 198,600 |
| 14-10-2025 | $24.74 | $24.42 | $24.99 | $24.40 | 293,000 |
| 10-10-2025 | $24.38 | $24.61 | $24.78 | $24.30 | 138,200 |
| 09-10-2025 | $24.89 | $25.15 | $25.41 | $24.79 | 263,200 |
| 08-10-2025 | $24.95 | $24.62 | $25.04 | $24.62 | 161,200 |
| 07-10-2025 | $24.85 | $24.83 | $25.11 | $24.69 | 248,700 |
| 06-10-2025 | $25.05 | $25.02 | $25.31 | $24.90 | 233,800 |
| 03-10-2025 | $25.06 | $24.72 | $25.10 | $24.69 | 238,000 |
| 02-10-2025 | $24.58 | $24.76 | $24.84 | $24.51 | 196,800 |
| 01-10-2025 | $25.01 | $24.52 | $25.15 | $24.50 | 339,900 |
| 30-09-2025 | $23.82 | $23.15 | $23.90 | $23.11 | 375,300 |
| 29-09-2025 | $23.21 | $23.15 | $23.25 | $23.02 | 230,200 |
| 26-09-2025 | $22.58 | $22.46 | $22.63 | $22.42 | 243,900 |
| 24-09-2025 | $22.54 | $22.51 | $22.61 | $22.40 | 247,400 |
| 23-09-2025 | $22.36 | $22.81 | $23.55 | $22.28 | 400,500 |
| 22-09-2025 | $23.17 | $23.11 | $23.24 | $23.02 | 170,200 |
| 19-09-2025 | $23.42 | $23.42 | $23.52 | $23.32 | 246,700 |
| 18-09-2025 | $23.76 | $23.78 | $23.92 | $23.70 | 155,400 |
| 17-09-2025 | $23.64 | $23.92 | $24.77 | $23.51 | 265,400 |
| 16-09-2025 | $24.23 | $23.99 | $24.25 | $23.93 | 257,000 |
| 15-09-2025 | $24.10 | $23.71 | $24.12 | $23.70 | 477,600 |
| 12-09-2025 | $23.70 | $23.70 | $23.86 | $23.64 | 279,800 |
| 11-09-2025 | $23.86 | $23.21 | $23.87 | $23.12 | 315,900 |
Graphs are not available, please refer to the detailed table