Quotes and Market Data
Find a quote
CAPITAL POWER CORPORATION
54.80 Down -1.18 (-2.15 %)
Delayed : 2025/06/30 17:40:00
- Previous close $55.98
- Opening $55.40
- Price Ask $54.73
- Price Bid $54.73
- Size Bid 1
- Size Ask 1
- Today High $55.41
- Today Low $54.73
- 52 Weeks High $68.73
- 52 Weeks Low $38.33
- Volume 472,449
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.80 | Up $0.04 | $54.80 | $54.80 | 59,100 |
| 03:59 PM | $54.76 | Up $0.00 | $54.79 | $54.73 | 8,500 |
| 03:58 PM | $54.76 | Down $ -0.01 | $54.77 | $54.75 | 4,500 |
| 03:57 PM | $54.77 | Up $0.02 | $54.77 | $54.74 | 5,800 |
| 03:56 PM | $54.75 | Up $0.01 | $54.76 | $54.75 | 5,300 |
| 03:55 PM | $54.74 | Down $ -0.04 | $54.77 | $54.74 | 2,100 |
| 03:54 PM | $54.78 | Up $0.03 | $54.78 | $54.74 | 4,000 |
| 03:53 PM | $54.75 | Down $ -0.05 | $54.79 | $54.75 | 4,800 |
| 03:52 PM | $54.80 | Up $0.00 | $54.81 | $54.78 | 4,500 |
| 03:51 PM | $54.80 | Down $ -0.02 | $54.83 | $54.80 | 5,200 |
| 03:50 PM | $54.82 | Down $ -0.01 | $54.84 | $54.81 | 8,400 |
| 03:49 PM | $54.83 | Down $ -0.03 | $54.86 | $54.83 | 7,800 |
| 03:48 PM | $54.86 | Down $ -0.09 | $54.96 | $54.86 | 6,000 |
| 03:47 PM | $54.95 | Up $0.00 | $54.95 | $54.95 | 4,100 |
| 03:46 PM | $54.95 | Up $0.00 | $54.95 | $54.95 | 2,700 |
| 03:45 PM | $54.95 | Down $ -0.01 | $54.95 | $54.95 | 9,500 |
| 03:44 PM | $54.96 | Down $ -0.01 | $54.96 | $54.96 | 600 |
| 03:43 PM | $54.97 | Up $0.01 | $54.98 | $54.96 | 2,300 |
| 03:42 PM | $54.96 | Up $0.00 | $54.97 | $54.95 | 4,900 |
| 03:41 PM | $54.96 | Down $ -0.03 | $54.99 | $54.96 | 2,400 |
| 03:40 PM | $54.99 | Down $ -0.01 | $55.00 | $54.99 | 1,600 |
| 03:39 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 500 |
| 03:38 PM | $55.00 | Up $0.00 | $55.02 | $55.00 | 700 |
| 03:37 PM | $55.00 | Up $0.01 | $55.01 | $54.99 | 2,400 |
| 03:36 PM | $54.99 | Down $ -0.06 | $55.04 | $54.99 | 1,900 |
| 03:35 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 500 |
| 03:34 PM | $55.05 | Down $ -0.01 | $55.06 | $55.05 | 1,300 |
| 03:33 PM | $55.06 | Up $0.00 | $55.06 | $55.04 | 1,000 |
| 03:32 PM | $55.06 | Down $ -0.03 | $55.08 | $55.05 | 1,100 |
| 03:31 PM | $55.09 | Down $ -0.05 | $55.11 | $55.09 | 1,400 |
| 03:30 PM | $55.14 | Up $0.12 | $55.14 | $55.03 | 3,800 |
| 03:29 PM | $55.02 | Up $0.00 | $55.06 | $55.02 | 4,200 |
| 03:28 PM | $55.02 | Up $0.03 | $55.02 | $54.99 | 2,600 |
| 03:27 PM | $54.99 | Down $ -0.02 | $55.01 | $54.99 | 3,500 |
| 03:26 PM | $55.01 | Up $0.05 | $55.01 | $54.97 | 2,000 |
| 03:25 PM | $54.96 | Down $ -0.01 | $54.99 | $54.96 | 1,400 |
| 03:24 PM | $54.97 | Down $ -0.01 | $54.99 | $54.97 | 800 |
| 03:23 PM | $54.98 | Up $0.01 | $54.99 | $54.97 | 1,600 |
| 03:22 PM | $54.97 | Down $ -0.01 | $54.99 | $54.96 | 1,300 |
| 03:21 PM | $54.98 | Up $0.01 | $54.99 | $54.97 | 800 |
| 03:20 PM | $54.97 | Down $ -0.01 | $54.98 | $54.97 | 1,000 |
| 03:19 PM | $54.98 | Up $0.00 | $54.99 | $54.97 | 1,100 |
| 03:18 PM | $54.98 | Up $0.03 | $55.00 | $54.95 | 5,400 |
| 03:17 PM | $54.95 | Down $ -0.01 | $54.97 | $54.95 | 600 |
| 03:16 PM | $54.96 | Up $0.00 | $54.97 | $54.96 | 300 |
| 03:15 PM | $54.96 | Down $ -0.01 | $54.97 | $54.96 | 600 |
| 03:14 PM | $54.97 | Down $ -0.01 | $55.00 | $54.97 | 800 |
| 03:13 PM | $54.98 | Down $ -0.04 | $55.02 | $54.98 | 1,300 |
| 03:12 PM | $55.02 | Up $0.01 | $55.03 | $55.01 | 1,100 |
| 03:11 PM | $55.01 | Up $0.01 | $55.03 | $55.00 | 1,000 |
| 03:10 PM | $55.00 | Down $ -0.01 | $55.00 | $55.00 | 200 |
| 03:09 PM | $55.01 | Down $ -0.01 | $55.03 | $55.01 | 700 |
| 03:08 PM | $55.02 | Up $0.02 | $55.02 | $54.99 | 1,500 |
| 03:07 PM | $55.00 | Up $0.02 | $55.00 | $54.98 | 1,400 |
| 03:06 PM | $54.98 | Down $ -0.02 | $55.01 | $54.98 | 800 |
| 03:05 PM | $55.00 | Up $0.00 | $55.01 | $54.98 | 1,400 |
| 03:04 PM | $55.00 | Up $0.01 | $55.00 | $54.98 | 300 |
| 03:03 PM | $54.99 | Up $0.00 | $55.00 | $54.99 | 600 |
| 03:02 PM | $54.99 | Down $ -0.01 | $55.03 | $54.99 | 2,300 |
| 03:01 PM | $55.00 | Up $0.00 | $55.02 | $55.00 | 1,700 |
| 03:00 PM | $55.00 | Up $0.02 | $55.00 | $54.99 | 400 |
| 02:59 PM | $54.98 | Up $0.05 | $55.01 | $54.95 | 3,000 |
| 02:58 PM | $54.93 | Up $0.00 | $54.95 | $54.93 | 1,300 |
| 02:57 PM | $54.93 | Up $0.02 | $54.93 | $54.92 | 1,100 |
| 02:56 PM | $54.91 | Down $ -0.01 | $54.93 | $54.91 | 2,100 |
| 02:55 PM | $54.92 | Down $ -0.01 | $54.92 | $54.92 | 100 |
| 02:54 PM | $54.93 | Up $0.00 | $54.93 | $54.92 | 900 |
| 02:53 PM | $54.93 | Up $0.01 | $54.93 | $54.93 | 600 |
| 02:52 PM | $54.92 | Down $ -0.01 | $54.92 | $54.92 | 300 |
| 02:51 PM | $54.93 | Up $0.02 | $54.93 | $54.90 | 1,900 |
| 02:50 PM | $54.91 | Down $ -0.01 | $54.92 | $54.90 | 900 |
| 02:49 PM | $54.92 | Down $ -0.02 | $54.92 | $54.91 | 800 |
| 02:48 PM | $54.93 | Up $0.00 | $54.94 | $54.91 | 1,100 |
| 02:47 PM | $54.93 | Down $ -0.01 | $54.93 | $54.93 | 400 |
| 02:46 PM | $54.94 | Up $0.01 | $54.95 | $54.93 | 800 |
| 02:45 PM | $54.93 | Down $ -0.07 | $55.00 | $54.93 | 800 |
| 02:44 PM | $55.00 | Up $0.02 | $55.00 | $54.99 | 700 |
| 02:43 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 200 |
| 02:42 PM | $54.98 | Up $0.03 | $54.99 | $54.96 | 600 |
| 02:41 PM | $54.95 | Down $ -0.01 | $54.96 | $54.94 | 800 |
| 02:40 PM | $54.96 | Up $0.01 | $54.96 | $54.94 | 1,300 |
| 02:39 PM | $54.95 | Up $0.00 | $54.97 | $54.95 | 1,900 |
| 02:38 PM | $54.95 | Down $ -0.03 | $54.97 | $54.95 | 800 |
| 02:37 PM | $54.98 | Up $0.04 | $54.99 | $54.95 | 1,500 |
| 02:36 PM | $54.94 | Down $ -0.01 | $54.94 | $54.94 | 900 |
| 02:35 PM | $54.95 | Down $ -0.01 | $54.95 | $54.95 | 300 |
| 02:34 PM | $54.96 | Up $0.02 | $54.96 | $54.94 | 700 |
| 02:33 PM | $54.94 | Up $0.00 | $54.96 | $54.93 | 1,400 |
| 02:32 PM | $54.94 | Up $0.02 | $54.94 | $54.94 | 900 |
| 02:31 PM | $54.92 | Down $ -0.03 | $54.92 | $54.92 | 100 |
| 02:30 PM | $54.95 | Down $ -0.02 | $54.97 | $54.95 | 500 |
| 02:29 PM | $54.97 | Up $0.00 | $55.00 | $54.95 | 2,600 |
| 02:28 PM | $54.97 | Up $0.00 | $54.97 | $54.96 | 1,100 |
| 02:27 PM | $54.97 | Down $ -0.01 | $54.97 | $54.96 | 400 |
| 02:26 PM | $54.98 | Down $ -0.02 | $54.99 | $54.98 | 800 |
| 02:25 PM | $55.00 | Up $0.04 | $55.00 | $54.97 | 1,200 |
| 02:24 PM | $54.96 | Down $ -0.02 | $54.98 | $54.96 | 400 |
| 02:23 PM | $54.98 | Down $ -0.04 | $55.00 | $54.98 | 800 |
| 02:22 PM | $55.02 | Up $0.06 | $55.02 | $54.95 | 1,500 |
| 02:21 PM | $54.96 | Down $ -0.02 | $54.98 | $54.96 | 800 |
| 02:20 PM | $54.98 | Up $0.02 | $54.98 | $54.94 | 1,300 |
| 02:19 PM | $54.96 | Down $ -0.01 | $54.96 | $54.94 | 400 |
| 02:18 PM | $54.96 | Up $0.02 | $54.96 | $54.92 | 1,500 |
| 02:17 PM | $54.94 | Down $ -0.01 | $54.94 | $54.93 | 1,000 |
| 02:16 PM | $54.95 | Up $0.05 | $54.95 | $54.91 | 1,100 |
| 02:15 PM | $54.90 | Down $ -0.01 | $54.91 | $54.90 | 300 |
| 02:14 PM | $54.91 | Up $0.01 | $54.92 | $54.91 | 700 |
| 02:13 PM | $54.90 | Down $ -0.01 | $54.91 | $54.90 | 1,400 |
| 02:11 PM | $54.91 | Down $ -0.01 | $54.91 | $54.91 | 300 |
| 02:11 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 0 |
| 02:10 PM | $54.92 | Down $ -0.04 | $54.97 | $54.92 | 1,900 |
| 02:09 PM | $54.96 | Up $0.02 | $54.99 | $54.94 | 2,500 |
| 02:08 PM | $54.94 | Up $0.00 | $54.94 | $54.92 | 700 |
| 02:07 PM | $54.94 | Up $0.02 | $54.94 | $54.92 | 200 |
| 02:06 PM | $54.93 | Up $0.07 | $54.93 | $54.87 | 2,600 |
| 02:05 PM | $54.85 | Up $0.01 | $54.85 | $54.85 | 100 |
| 02:04 PM | $54.84 | Down $ -0.08 | $54.91 | $54.84 | 9,600 |
| 02:03 PM | $54.92 | Down $ -0.01 | $54.93 | $54.91 | 1,700 |
| 02:02 PM | $54.93 | Up $0.02 | $54.94 | $54.91 | 2,000 |
| 02:01 PM | $54.91 | Down $ -0.01 | $54.92 | $54.91 | 2,000 |
| 02:00 PM | $54.92 | Down $ -0.01 | $54.92 | $54.91 | 300 |
| 01:59 PM | $54.92 | Up $0.00 | $54.92 | $54.91 | 300 |
| 01:58 PM | $54.92 | Down $ -0.01 | $54.92 | $54.92 | 300 |
| 01:57 PM | $54.93 | Down $ -0.03 | $54.95 | $54.93 | 1,400 |
| 01:56 PM | $54.96 | Down $ -0.03 | $54.99 | $54.96 | 500 |
| 01:55 PM | $54.99 | Down $ -0.01 | $55.00 | $54.98 | 3,000 |
| 01:54 PM | $55.00 | Up $0.02 | $55.01 | $55.00 | 900 |
| 01:53 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 200 |
| 01:52 PM | $54.98 | Down $ -0.01 | $54.98 | $54.98 | 100 |
| 01:51 PM | $54.99 | Down $ -0.02 | $54.99 | $54.99 | 100 |
| 01:50 PM | $55.01 | Down $ -0.02 | $55.01 | $55.01 | 100 |
| 01:49 PM | $55.02 | Up $0.03 | $55.02 | $54.98 | 500 |
| 01:48 PM | $55.00 | Down $ -0.01 | $55.00 | $55.00 | 300 |
| 01:47 PM | $55.00 | Down $ -0.01 | $55.02 | $55.00 | 800 |
| 01:46 PM | $55.01 | Down $ -0.03 | $55.03 | $55.00 | 400 |
| 01:45 PM | $55.04 | Up $0.01 | $55.05 | $55.04 | 300 |
| 01:44 PM | $55.03 | Up $0.02 | $55.05 | $55.02 | 1,100 |
| 01:43 PM | $55.01 | Up $0.00 | $55.01 | $54.99 | 1,100 |
| 01:42 PM | $55.01 | Up $0.00 | $55.02 | $55.00 | 1,000 |
| 01:41 PM | $55.01 | Down $ -0.03 | $55.01 | $55.01 | 100 |
| 01:40 PM | $55.04 | Up $0.02 | $55.04 | $55.04 | 100 |
| 01:39 PM | $55.02 | Down $ -0.03 | $55.04 | $55.02 | 300 |
| 01:38 PM | $55.05 | Down $ -0.02 | $55.05 | $55.05 | 100 |
| 01:37 PM | $55.07 | Up $0.02 | $55.07 | $55.05 | 200 |
| 01:36 PM | $55.05 | Up $0.04 | $55.06 | $55.04 | 700 |
| 01:35 PM | $55.01 | Down $ -0.02 | $55.06 | $55.01 | 800 |
| 01:34 PM | $55.03 | Up $0.03 | $55.03 | $55.01 | 1,000 |
| 01:33 PM | $55.00 | Down $ -0.01 | $55.00 | $55.00 | 400 |
| 01:32 PM | $55.01 | Down $ -0.01 | $55.01 | $55.00 | 5,100 |
| 01:31 PM | $55.02 | Up $0.02 | $55.02 | $55.01 | 800 |
| 01:30 PM | $55.00 | Down $ -0.02 | $55.01 | $55.00 | 700 |
| 01:29 PM | $55.02 | Up $0.00 | $55.02 | $55.00 | 1,100 |
| 01:28 PM | $55.02 | Up $0.00 | $55.02 | $55.01 | 200 |
| 01:27 PM | $55.02 | Up $0.01 | $55.02 | $55.01 | 700 |
| 01:26 PM | $55.01 | Down $ -0.01 | $55.01 | $55.01 | 200 |
| 01:25 PM | $55.02 | Down $ -0.05 | $55.06 | $55.01 | 1,600 |
| 01:24 PM | $55.07 | Up $0.01 | $55.07 | $55.07 | 500 |
| 01:23 PM | $55.06 | Up $0.01 | $55.06 | $55.06 | 100 |
| 01:22 PM | $55.05 | Down $ -0.02 | $55.05 | $55.05 | 400 |
| 01:21 PM | $55.07 | Down $ -0.01 | $55.07 | $55.07 | 400 |
| 01:20 PM | $55.08 | Up $0.00 | $55.10 | $55.08 | 600 |
| 01:19 PM | $55.08 | Down $ -0.02 | $55.09 | $55.08 | 300 |
| 01:18 PM | $55.10 | Up $0.00 | $55.10 | $55.08 | 300 |
| 01:17 PM | $55.10 | Up $0.01 | $55.10 | $55.10 | 100 |
| 01:16 PM | $55.10 | Down $ -0.02 | $55.11 | $55.10 | 800 |
| 01:15 PM | $55.11 | Up $0.00 | $55.12 | $55.11 | 1,200 |
| 01:14 PM | $55.11 | Down $ -0.01 | $55.12 | $55.11 | 300 |
| 01:13 PM | $55.12 | Down $ -0.01 | $55.12 | $55.12 | 100 |
| 01:12 PM | $55.13 | Up $0.02 | $55.13 | $55.12 | 600 |
| 01:11 PM | $55.11 | Down $ -0.02 | $55.14 | $55.11 | 1,400 |
| 01:10 PM | $55.13 | Up $0.00 | $55.13 | $55.12 | 400 |
| 01:09 PM | $55.13 | Up $0.00 | $55.13 | $55.12 | 800 |
| 01:08 PM | $55.13 | Down $ -0.01 | $55.13 | $55.13 | 100 |
| 01:07 PM | $55.14 | Down $ -0.01 | $55.14 | $55.14 | 200 |
| 01:06 PM | $55.15 | Up $0.00 | $55.15 | $55.13 | 300 |
| 01:05 PM | $55.15 | Down $ -0.03 | $55.17 | $55.14 | 400 |
| 01:04 PM | $55.18 | Up $0.01 | $55.18 | $55.16 | 400 |
| 01:02 PM | $55.17 | Up $0.02 | $55.17 | $55.17 | 700 |
| 01:02 PM | $55.17 | Up $0.00 | $55.17 | $55.17 | 0 |
| 01:01 PM | $55.15 | Down $ -0.02 | $55.15 | $55.15 | 200 |
| 01:00 PM | $55.17 | Up $0.01 | $55.17 | $55.17 | 500 |
| 12:59 PM | $55.16 | Up $0.01 | $55.16 | $55.14 | 300 |
| 12:58 PM | $55.15 | Down $ -0.01 | $55.17 | $55.14 | 1,500 |
| 12:57 PM | $55.16 | Up $0.00 | $55.17 | $55.16 | 1,800 |
| 12:56 PM | $55.16 | Down $ -0.01 | $55.16 | $55.15 | 200 |
| 12:55 PM | $55.17 | Up $0.03 | $55.17 | $55.16 | 800 |
| 12:54 PM | $55.14 | Down $ -0.01 | $55.14 | $55.14 | 100 |
| 12:53 PM | $55.15 | Up $0.00 | $55.16 | $55.15 | 500 |
| 12:52 PM | $55.15 | Up $0.00 | $55.15 | $55.14 | 300 |
| 12:51 PM | $55.15 | Up $0.06 | $55.15 | $55.10 | 1,000 |
| 12:50 PM | $55.09 | Up $0.01 | $55.09 | $55.09 | 200 |
| 12:49 PM | $55.08 | Up $0.02 | $55.09 | $55.07 | 1,600 |
| 12:48 PM | $55.06 | Up $0.00 | $55.06 | $55.06 | 100 |
| 12:47 PM | $55.06 | Down $ -0.01 | $55.06 | $55.06 | 400 |
| 12:45 PM | $55.07 | Down $ -0.02 | $55.10 | $55.07 | 800 |
| 12:45 PM | $55.07 | Up $0.00 | $55.10 | $55.07 | 0 |
| 12:44 PM | $55.09 | Up $0.00 | $55.09 | $55.08 | 500 |
| 12:43 PM | $55.09 | Up $0.00 | $55.09 | $55.08 | 300 |
| 12:42 PM | $55.09 | Down $ -0.01 | $55.09 | $55.09 | 700 |
| 12:41 PM | $55.10 | Up $0.00 | $55.12 | $55.10 | 900 |
| 12:40 PM | $55.10 | Down $ -0.01 | $55.12 | $55.10 | 600 |
| 12:39 PM | $55.11 | Up $0.02 | $55.11 | $55.09 | 800 |
| 12:38 PM | $55.09 | Down $ -0.03 | $55.10 | $55.09 | 500 |
| 12:37 PM | $55.12 | Up $0.02 | $55.12 | $55.12 | 200 |
| 12:36 PM | $55.10 | Up $0.03 | $55.10 | $55.08 | 1,400 |
| 12:33 PM | $55.07 | Up $0.00 | $55.07 | $55.07 | 100 |
| 12:33 PM | $55.07 | Up $0.00 | $55.07 | $55.07 | 0 |
| 12:33 PM | $55.07 | Up $0.00 | $55.07 | $55.07 | 0 |
| 12:32 PM | $55.07 | Down $ -0.01 | $55.10 | $55.06 | 900 |
| 12:31 PM | $55.08 | Up $0.00 | $55.10 | $55.08 | 1,300 |
| 12:30 PM | $55.08 | Down $ -0.02 | $55.08 | $55.08 | 100 |
| 12:29 PM | $55.10 | Up $0.00 | $55.10 | $55.09 | 400 |
| 12:28 PM | $55.10 | Down $ -0.02 | $55.10 | $55.10 | 200 |
| 12:27 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 100 |
| 12:26 PM | $55.12 | Down $ -0.03 | $55.15 | $55.12 | 200 |
| 12:25 PM | $55.15 | Up $0.05 | $55.15 | $55.13 | 900 |
| 12:24 PM | $55.10 | Down $ -0.02 | $55.10 | $55.10 | 100 |
| 12:23 PM | $55.12 | Up $0.02 | $55.12 | $55.11 | 500 |
| 12:21 PM | $55.10 | Down $ -0.01 | $55.10 | $55.10 | 100 |
| 12:21 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 12:20 PM | $55.11 | Down $ -0.01 | $55.11 | $55.11 | 100 |
| 12:19 PM | $55.12 | Down $ -0.03 | $55.12 | $55.12 | 400 |
| 12:18 PM | $55.15 | Down $ -0.01 | $55.15 | $55.15 | 100 |
| 12:17 PM | $55.16 | Up $0.02 | $55.16 | $55.13 | 1,000 |
| 12:16 PM | $55.14 | Up $0.00 | $55.14 | $55.12 | 700 |
| 12:15 PM | $55.14 | Up $0.02 | $55.16 | $55.14 | 600 |
| 12:13 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 300 |
| 12:13 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 0 |
| 12:11 PM | $55.12 | Down $ -0.01 | $55.14 | $55.12 | 400 |
| 12:11 PM | $55.12 | Up $0.00 | $55.14 | $55.12 | 0 |
| 12:10 PM | $55.13 | Up $0.01 | $55.13 | $55.13 | 500 |
| 12:09 PM | $55.12 | Up $0.06 | $55.12 | $55.07 | 3,100 |
| 12:08 PM | $55.06 | Up $0.00 | $55.06 | $55.06 | 100 |
| 12:07 PM | $55.06 | Up $0.02 | $55.06 | $55.04 | 500 |
| 12:06 PM | $55.04 | Up $0.01 | $55.05 | $55.04 | 300 |
| 12:05 PM | $55.03 | Up $0.00 | $55.03 | $55.03 | 300 |
| 12:04 PM | $55.03 | Up $0.02 | $55.03 | $55.01 | 700 |
| 12:03 PM | $55.01 | Up $0.03 | $55.01 | $54.99 | 300 |
| 12:02 PM | $54.98 | Up $0.00 | $55.00 | $54.98 | 600 |
| 12:01 PM | $54.98 | Up $0.05 | $54.99 | $54.92 | 1,300 |
| 12:00 PM | $54.93 | Up $0.01 | $54.96 | $54.93 | 800 |
| 11:59 AM | $54.92 | Down $ -0.03 | $54.93 | $54.92 | 400 |
| 11:58 AM | $54.95 | Up $0.03 | $54.95 | $54.95 | 200 |
| 11:57 AM | $54.92 | Down $ -0.01 | $54.94 | $54.92 | 700 |
| 11:56 AM | $54.93 | Up $0.01 | $54.94 | $54.92 | 900 |
| 11:55 AM | $54.92 | Down $ -0.01 | $54.93 | $54.92 | 200 |
| 11:54 AM | $54.93 | Down $ -0.05 | $54.96 | $54.93 | 1,200 |
| 11:53 AM | $54.98 | Up $0.00 | $54.98 | $54.97 | 300 |
| 11:52 AM | $54.98 | Up $0.04 | $54.98 | $54.96 | 600 |
| 11:51 AM | $54.94 | Down $ -0.02 | $54.95 | $54.94 | 200 |
| 11:50 AM | $54.96 | Up $0.00 | $54.97 | $54.95 | 1,300 |
| 11:49 AM | $54.96 | Down $ -0.01 | $54.98 | $54.96 | 700 |
| 11:48 AM | $54.97 | Up $0.02 | $54.97 | $54.95 | 600 |
| 11:47 AM | $54.95 | Down $ -0.01 | $54.96 | $54.95 | 200 |
| 11:46 AM | $54.96 | Down $ -0.13 | $55.06 | $54.92 | 8,600 |
| 11:45 AM | $55.09 | Down $ -0.13 | $55.21 | $55.09 | 3,600 |
| 11:43 AM | $55.22 | Up $0.03 | $55.22 | $55.22 | 200 |
| 11:43 AM | $55.22 | Up $0.00 | $55.22 | $55.22 | 0 |
| 11:41 AM | $55.19 | Down $ -0.04 | $55.21 | $55.19 | 1,000 |
| 11:41 AM | $55.19 | Up $0.00 | $55.21 | $55.19 | 0 |
| 11:40 AM | $55.23 | Down $ -0.02 | $55.26 | $55.23 | 1,000 |
| 11:39 AM | $55.25 | Down $ -0.05 | $55.29 | $55.25 | 1,800 |
| 11:38 AM | $55.30 | Down $ -0.02 | $55.31 | $55.30 | 700 |
| 11:37 AM | $55.32 | Down $ -0.02 | $55.35 | $55.32 | 700 |
| 11:36 AM | $55.34 | Up $0.01 | $55.34 | $55.32 | 300 |
| 11:35 AM | $55.33 | Down $ -0.04 | $55.33 | $55.33 | 100 |
| 11:33 AM | $55.37 | Up $0.00 | $55.37 | $55.36 | 1,100 |
| 11:33 AM | $55.37 | Up $0.00 | $55.37 | $55.36 | 0 |
| 11:32 AM | $55.37 | Up $0.03 | $55.38 | $55.35 | 700 |
| 11:31 AM | $55.34 | Down $ -0.04 | $55.37 | $55.34 | 500 |
| 11:30 AM | $55.38 | Up $0.00 | $55.39 | $55.38 | 600 |
| 11:29 AM | $55.38 | Up $0.02 | $55.38 | $55.37 | 200 |
| 11:28 AM | $55.36 | Up $0.01 | $55.38 | $55.36 | 500 |
| 11:27 AM | $55.35 | Down $ -0.01 | $55.35 | $55.35 | 400 |
| 11:26 AM | $55.36 | Up $0.04 | $55.37 | $55.30 | 1,200 |
| 11:22 AM | $55.32 | Down $ -0.02 | $55.32 | $55.32 | 100 |
| 11:22 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 11:22 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 11:22 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 11:21 AM | $55.34 | Up $0.00 | $55.37 | $55.34 | 600 |
| 11:20 AM | $55.34 | Up $0.03 | $55.34 | $55.30 | 800 |
| 11:18 AM | $55.31 | Up $0.04 | $55.31 | $55.30 | 300 |
| 11:18 AM | $55.31 | Up $0.00 | $55.31 | $55.30 | 0 |
| 11:17 AM | $55.27 | Down $ -0.02 | $55.29 | $55.27 | 200 |
| 11:16 AM | $55.29 | Down $ -0.01 | $55.30 | $55.29 | 200 |
| 11:15 AM | $55.30 | Up $0.01 | $55.32 | $55.30 | 800 |
| 11:14 AM | $55.29 | Up $0.01 | $55.29 | $55.29 | 100 |
| 11:12 AM | $55.28 | Down $ -0.01 | $55.28 | $55.28 | 100 |
| 11:12 AM | $55.28 | Up $0.00 | $55.28 | $55.28 | 0 |
| 11:11 AM | $55.29 | Down $ -0.01 | $55.29 | $55.29 | 200 |
| 11:10 AM | $55.30 | Down $ -0.01 | $55.30 | $55.30 | 100 |
| 11:09 AM | $55.31 | Down $ -0.01 | $55.31 | $55.31 | 100 |
| 11:08 AM | $55.32 | Up $0.01 | $55.34 | $55.32 | 300 |
| 11:07 AM | $55.31 | Up $0.00 | $55.34 | $55.31 | 400 |
| 11:06 AM | $55.31 | Down $ -0.03 | $55.31 | $55.31 | 100 |
| 11:05 AM | $55.34 | Up $0.00 | $55.34 | $55.32 | 400 |
| 11:04 AM | $55.34 | Up $0.00 | $55.34 | $55.32 | 400 |
| 11:03 AM | $55.34 | Up $0.01 | $55.35 | $55.32 | 500 |
| 11:02 AM | $55.33 | Down $ -0.01 | $55.33 | $55.33 | 100 |
| 11:01 AM | $55.34 | Up $0.00 | $55.36 | $55.32 | 1,600 |
| 11:00 AM | $55.34 | Down $ -0.02 | $55.38 | $55.34 | 200 |
| 10:59 AM | $55.36 | Up $0.04 | $55.36 | $55.32 | 900 |
| 10:58 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 100 |
| 10:57 AM | $55.32 | Up $0.03 | $55.34 | $55.31 | 900 |
| 10:54 AM | $55.29 | Up $0.03 | $55.29 | $55.25 | 300 |
| 10:54 AM | $55.29 | Up $0.00 | $55.29 | $55.25 | 0 |
| 10:54 AM | $55.29 | Up $0.00 | $55.29 | $55.25 | 0 |
| 10:53 AM | $55.26 | Down $ -0.01 | $55.26 | $55.26 | 100 |
| 10:52 AM | $55.27 | Up $0.01 | $55.27 | $55.27 | 200 |
| 10:51 AM | $55.26 | Up $0.03 | $55.26 | $55.23 | 900 |
| 10:50 AM | $55.23 | Down $ -0.02 | $55.23 | $55.23 | 200 |
| 10:49 AM | $55.25 | Down $ -0.01 | $55.26 | $55.24 | 1,000 |
| 10:48 AM | $55.26 | Down $ -0.03 | $55.29 | $55.26 | 900 |
| 10:47 AM | $55.29 | Down $ -0.01 | $55.29 | $55.29 | 200 |
| 10:46 AM | $55.30 | Up $0.04 | $55.30 | $55.27 | 400 |
| 10:45 AM | $55.26 | Down $ -0.02 | $55.26 | $55.26 | 100 |
| 10:44 AM | $55.28 | Down $ -0.04 | $55.31 | $55.28 | 300 |
| 10:43 AM | $55.32 | Down $ -0.08 | $55.39 | $55.31 | 1,400 |
| 10:42 AM | $55.40 | Up $0.01 | $55.40 | $55.40 | 200 |
| 10:41 AM | $55.39 | Up $0.03 | $55.39 | $55.38 | 200 |
| 10:40 AM | $55.36 | Down $ -0.04 | $55.41 | $55.36 | 500 |
| 10:39 AM | $55.40 | Up $0.02 | $55.40 | $55.40 | 100 |
| 10:38 AM | $55.38 | Up $0.00 | $55.38 | $55.37 | 500 |
| 10:37 AM | $55.38 | Up $0.00 | $55.41 | $55.38 | 700 |
| 10:36 AM | $55.38 | Up $0.06 | $55.38 | $55.34 | 1,000 |
| 10:35 AM | $55.32 | Up $0.07 | $55.32 | $55.25 | 1,100 |
| 10:34 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 300 |
| 10:33 AM | $55.25 | Down $ -0.01 | $55.27 | $55.25 | 300 |
| 10:32 AM | $55.26 | Up $0.01 | $55.26 | $55.23 | 300 |
| 10:31 AM | $55.25 | Down $ -0.05 | $55.31 | $55.25 | 1,200 |
| 10:30 AM | $55.30 | Down $ -0.01 | $55.31 | $55.28 | 900 |
| 10:29 AM | $55.31 | Up $0.01 | $55.31 | $55.29 | 300 |
| 10:28 AM | $55.30 | Down $ -0.01 | $55.31 | $55.30 | 500 |
| 10:27 AM | $55.31 | Up $0.00 | $55.31 | $55.31 | 300 |
| 10:26 AM | $55.31 | Down $ -0.10 | $55.39 | $55.31 | 900 |
| 10:25 AM | $55.41 | Up $0.11 | $55.41 | $55.32 | 12,300 |
| 10:24 AM | $55.30 | Up $0.07 | $55.30 | $55.26 | 700 |
| 10:23 AM | $55.23 | Down $ -0.01 | $55.27 | $55.23 | 500 |
| 10:22 AM | $55.24 | Up $0.03 | $55.24 | $55.20 | 700 |
| 10:21 AM | $55.21 | Up $0.01 | $55.21 | $55.21 | 100 |
| 10:20 AM | $55.20 | Up $0.01 | $55.20 | $55.18 | 600 |
| 10:19 AM | $55.20 | Up $0.01 | $55.20 | $55.17 | 800 |
| 10:18 AM | $55.19 | Down $ -0.03 | $55.21 | $55.19 | 300 |
| 10:17 AM | $55.22 | Up $0.05 | $55.22 | $55.17 | 300 |
| 10:16 AM | $55.17 | Down $ -0.03 | $55.20 | $55.17 | 300 |
| 10:15 AM | $55.20 | Up $0.05 | $55.20 | $55.14 | 900 |
| 10:14 AM | $55.15 | Up $0.04 | $55.15 | $55.12 | 600 |
| 10:13 AM | $55.11 | Down $ -0.02 | $55.13 | $55.11 | 300 |
| 10:12 AM | $55.13 | Down $ -0.01 | $55.17 | $55.13 | 400 |
| 10:11 AM | $55.14 | Up $0.01 | $55.17 | $55.13 | 600 |
| 10:10 AM | $55.13 | Down $ -0.01 | $55.17 | $55.13 | 1,100 |
| 10:09 AM | $55.14 | Down $ -0.04 | $55.14 | $55.14 | 300 |
| 10:08 AM | $55.18 | Up $0.04 | $55.18 | $55.14 | 800 |
| 10:07 AM | $55.14 | Down $ -0.04 | $55.16 | $55.14 | 300 |
| 10:06 AM | $55.18 | Down $ -0.01 | $55.18 | $55.15 | 200 |
| 10:05 AM | $55.19 | Up $0.00 | $55.19 | $55.15 | 600 |
| 10:04 AM | $55.19 | Up $0.01 | $55.21 | $55.19 | 500 |
| 10:03 AM | $55.18 | Up $0.01 | $55.18 | $55.18 | 100 |
| 10:02 AM | $55.17 | Down $ -0.01 | $55.19 | $55.17 | 300 |
| 10:01 AM | $55.18 | Up $0.02 | $55.19 | $55.17 | 400 |
| 10:00 AM | $55.16 | Up $0.05 | $55.16 | $55.15 | 600 |
| 09:59 AM | $55.11 | Up $0.01 | $55.12 | $55.10 | 300 |
| 09:58 AM | $55.10 | Down $ -0.04 | $55.11 | $55.10 | 400 |
| 09:57 AM | $55.14 | Down $ -0.01 | $55.16 | $55.12 | 300 |
| 09:56 AM | $55.15 | Down $ -0.02 | $55.16 | $55.14 | 300 |
| 09:55 AM | $55.17 | Up $0.05 | $55.18 | $55.13 | 400 |
| 09:54 AM | $55.12 | Up $0.00 | $55.12 | $55.11 | 300 |
| 09:53 AM | $55.12 | Up $0.00 | $55.16 | $55.10 | 500 |
| 09:52 AM | $55.12 | Up $0.00 | $55.12 | $55.08 | 600 |
| 09:51 AM | $55.12 | Down $ -0.03 | $55.12 | $55.10 | 600 |
| 09:50 AM | $55.15 | Up $0.06 | $55.16 | $55.09 | 500 |
| 09:49 AM | $55.09 | Up $0.00 | $55.18 | $55.09 | 1,600 |
| 09:48 AM | $55.09 | Down $ -0.03 | $55.09 | $55.09 | 100 |
| 09:47 AM | $55.12 | Down $ -0.07 | $55.18 | $55.12 | 2,700 |
| 09:46 AM | $55.19 | Up $0.01 | $55.20 | $55.19 | 400 |
| 09:45 AM | $55.18 | Up $0.06 | $55.20 | $55.11 | 1,700 |
| 09:43 AM | $55.12 | Down $ -0.03 | $55.13 | $55.12 | 200 |
| 09:43 AM | $55.12 | Up $0.00 | $55.13 | $55.12 | 0 |
| 09:42 AM | $55.15 | Down $ -0.03 | $55.16 | $55.15 | 500 |
| 09:41 AM | $55.18 | Up $0.01 | $55.19 | $55.18 | 300 |
| 09:40 AM | $55.17 | Up $0.05 | $55.17 | $55.17 | 200 |
| 09:39 AM | $55.12 | Down $ -0.11 | $55.24 | $55.12 | 500 |
| 09:38 AM | $55.23 | Up $0.04 | $55.23 | $55.15 | 600 |
| 09:37 AM | $55.19 | Up $0.10 | $55.19 | $55.19 | 100 |
| 09:36 AM | $55.09 | Up $0.04 | $55.14 | $55.09 | 300 |
| 09:35 AM | $55.05 | Up $0.01 | $55.05 | $54.89 | 15,700 |
| 09:34 AM | $55.04 | Up $0.01 | $55.16 | $55.02 | 400 |
| 09:33 AM | $55.03 | Down $ -0.17 | $55.11 | $55.02 | 1,100 |
| 09:31 AM | $55.20 | Down $ -0.20 | $55.34 | $55.20 | 1,400 |
| 09:31 AM | $55.20 | Up $0.00 | $55.34 | $55.20 | 0 |
| 09:30 AM | $55.40 | Down $ -0.58 | $55.40 | $55.40 | 3,400 |
| Previous close | $55.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $54.80 | $54.94 | $55.18 | $54.73 | 351,400 |
| 27-06-2025 | $55.98 | $56.44 | $56.50 | $55.41 | 782,000 |
| 26-06-2025 | $56.21 | $56.39 | $56.47 | $55.91 | 768,900 |
| 25-06-2025 | $56.97 | $56.20 | $57.06 | $56.10 | 550,200 |
| 24-06-2025 | $57.17 | $57.86 | $57.92 | $57.13 | 299,100 |
| 23-06-2025 | $55.95 | $56.17 | $56.29 | $55.83 | 551,300 |
| 20-06-2025 | $56.37 | $56.61 | $56.65 | $56.19 | 853,300 |
| 19-06-2025 | $56.20 | $56.52 | $56.54 | $56.06 | 138,400 |
| 18-06-2025 | $56.04 | $55.54 | $56.12 | $55.22 | 515,500 |
| 17-06-2025 | $56.15 | $55.98 | $56.19 | $55.79 | 245,900 |
| 16-06-2025 | $56.08 | $56.18 | $56.22 | $55.81 | 703,100 |
| 13-06-2025 | $56.09 | $55.98 | $56.29 | $55.89 | 366,800 |
| 12-06-2025 | $56.17 | $55.85 | $56.22 | $55.77 | 552,700 |
| 11-06-2025 | $55.59 | $56.27 | $56.29 | $55.39 | 591,700 |
| 10-06-2025 | $57.12 | $56.28 | $57.28 | $56.22 | 583,600 |
| 09-06-2025 | $55.64 | $56.26 | $56.53 | $55.50 | 561,300 |
| 06-06-2025 | $56.01 | $55.98 | $56.08 | $55.75 | 510,900 |
| 05-06-2025 | $56.24 | $56.76 | $56.89 | $56.08 | 550,200 |
| 04-06-2025 | $55.54 | $55.89 | $56.10 | $55.52 | 456,700 |
| 03-06-2025 | $56.47 | $56.19 | $56.80 | $56.08 | 473,500 |
| 02-06-2025 | $54.98 | $55.07 | $55.19 | $54.54 | 440,700 |
| 30-05-2025 | $55.03 | $54.85 | $55.18 | $54.68 | 365,800 |
| 29-05-2025 | $55.09 | $55.91 | $55.93 | $55.04 | 470,200 |
| 28-05-2025 | $55.92 | $56.35 | $56.40 | $55.56 | 334,900 |
| 27-05-2025 | $55.40 | $55.53 | $55.73 | $55.32 | 299,300 |
| 26-05-2025 | $55.50 | $55.03 | $55.63 | $55.03 | 207,800 |
| 23-05-2025 | $54.29 | $53.76 | $54.34 | $53.73 | 353,400 |
| 22-05-2025 | $54.35 | $54.55 | $54.79 | $54.14 | 578,800 |
| 21-05-2025 | $54.58 | $54.55 | $54.80 | $54.30 | 344,700 |
| 20-05-2025 | $54.46 | $54.42 | $54.71 | $54.38 | 279,900 |
Graphs are not available, please refer to the detailed table