Quotes and Market Data
Find a quote
MEG ENERGY CORP.
29.43 Down -0.13 (-0.44 %)
Delayed : 2025/11/05 17:40:00
- Previous close $29.56
- Opening $29.46
- Price Ask $29.39
- Price Bid $29.39
- Size Bid 3
- Size Ask 3
- Today High $29.73
- Today Low $29.39
- 52 Weeks High $30.78
- 52 Weeks Low $17.00
- Volume 430,575
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.43 | Up $0.02 | $29.43 | $29.43 | 66,200 |
| 03:59 PM | $29.41 | Down $ -0.03 | $29.46 | $29.41 | 13,800 |
| 03:58 PM | $29.44 | Up $0.00 | $29.44 | $29.42 | 11,800 |
| 03:57 PM | $29.44 | Up $0.01 | $29.45 | $29.44 | 5,000 |
| 03:56 PM | $29.44 | Down $ -0.02 | $29.44 | $29.43 | 2,800 |
| 03:55 PM | $29.45 | Up $0.00 | $29.45 | $29.43 | 4,600 |
| 03:54 PM | $29.45 | Down $0.00 | $29.45 | $29.44 | 4,200 |
| 03:53 PM | $29.45 | Up $0.00 | $29.45 | $29.43 | 3,200 |
| 03:52 PM | $29.45 | Up $0.01 | $29.45 | $29.44 | 1,000 |
| 03:51 PM | $29.44 | Up $0.01 | $29.45 | $29.41 | 3,000 |
| 03:50 PM | $29.43 | Down $ -0.05 | $29.48 | $29.42 | 6,100 |
| 03:49 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 100 |
| 03:48 PM | $29.48 | Down $ -0.02 | $29.49 | $29.48 | 600 |
| 03:46 PM | $29.50 | Up $0.00 | $29.50 | $29.49 | 1,500 |
| 03:46 PM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 03:45 PM | $29.50 | Down $ -0.01 | $29.51 | $29.50 | 3,200 |
| 03:44 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 800 |
| 03:43 PM | $29.51 | Up $0.01 | $29.51 | $29.50 | 1,900 |
| 03:42 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 1,000 |
| 03:39 PM | $29.50 | Up $0.01 | $29.50 | $29.49 | 3,000 |
| 03:39 PM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 03:39 PM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 03:38 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 800 |
| 03:37 PM | $29.49 | Down $0.00 | $29.49 | $29.48 | 2,300 |
| 03:36 PM | $29.49 | Up $0.00 | $29.49 | $29.48 | 1,100 |
| 03:35 PM | $29.49 | Up $0.03 | $29.49 | $29.48 | 2,700 |
| 03:32 PM | $29.46 | Down $ -0.01 | $29.46 | $29.45 | 2,900 |
| 03:32 PM | $29.46 | Up $0.00 | $29.46 | $29.45 | 0 |
| 03:32 PM | $29.46 | Up $0.00 | $29.46 | $29.45 | 0 |
| 03:31 PM | $29.47 | Up $0.01 | $29.47 | $29.46 | 300 |
| 03:28 PM | $29.46 | Up $0.00 | $29.46 | $29.46 | 1,300 |
| 03:28 PM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 03:28 PM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 03:27 PM | $29.46 | Up $0.00 | $29.46 | $29.46 | 100 |
| 03:26 PM | $29.46 | Up $0.00 | $29.46 | $29.46 | 200 |
| 03:25 PM | $29.46 | Down $ -0.02 | $29.46 | $29.45 | 1,200 |
| 03:23 PM | $29.48 | Up $0.01 | $29.48 | $29.47 | 800 |
| 03:23 PM | $29.48 | Up $0.00 | $29.48 | $29.47 | 0 |
| 03:22 PM | $29.47 | Up $0.01 | $29.47 | $29.47 | 500 |
| 03:21 PM | $29.46 | Up $0.01 | $29.47 | $29.45 | 900 |
| 03:20 PM | $29.45 | Up $0.04 | $29.45 | $29.42 | 1,100 |
| 03:19 PM | $29.42 | Down $ -0.01 | $29.43 | $29.42 | 1,700 |
| 03:17 PM | $29.42 | Down $ -0.03 | $29.44 | $29.42 | 900 |
| 03:17 PM | $29.42 | Up $0.00 | $29.44 | $29.42 | 0 |
| 03:13 PM | $29.45 | Up $0.02 | $29.45 | $29.43 | 400 |
| 03:13 PM | $29.45 | Up $0.00 | $29.45 | $29.43 | 0 |
| 03:13 PM | $29.45 | Up $0.00 | $29.45 | $29.43 | 0 |
| 03:13 PM | $29.45 | Up $0.00 | $29.45 | $29.43 | 0 |
| 03:12 PM | $29.43 | Down $ -0.01 | $29.43 | $29.43 | 100 |
| 03:11 PM | $29.44 | Up $0.03 | $29.44 | $29.41 | 2,300 |
| 03:10 PM | $29.41 | Down $ -0.01 | $29.42 | $29.41 | 900 |
| 03:09 PM | $29.42 | Up $0.01 | $29.42 | $29.40 | 3,100 |
| 03:08 PM | $29.41 | Up $0.02 | $29.41 | $29.39 | 2,200 |
| 03:07 PM | $29.39 | Down $ -0.02 | $29.40 | $29.39 | 2,000 |
| 03:06 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 200 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.40 | 2,100 |
| 03:04 PM | $29.41 | Down $ -0.01 | $29.42 | $29.41 | 3,100 |
| 03:03 PM | $29.42 | Down $ -0.01 | $29.42 | $29.42 | 400 |
| 03:01 PM | $29.43 | Down $ -0.01 | $29.43 | $29.43 | 100 |
| 03:01 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 02:59 PM | $29.44 | Up $0.00 | $29.44 | $29.42 | 2,500 |
| 02:59 PM | $29.44 | Up $0.00 | $29.44 | $29.42 | 0 |
| 02:58 PM | $29.44 | Down $ -0.01 | $29.44 | $29.43 | 700 |
| 02:56 PM | $29.45 | Up $0.01 | $29.45 | $29.44 | 400 |
| 02:56 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 02:55 PM | $29.44 | Down $ -0.03 | $29.45 | $29.44 | 700 |
| 02:54 PM | $29.47 | Up $0.01 | $29.47 | $29.46 | 200 |
| 02:53 PM | $29.46 | Up $0.00 | $29.46 | $29.45 | 500 |
| 02:50 PM | $29.46 | Up $0.01 | $29.46 | $29.45 | 400 |
| 02:50 PM | $29.46 | Up $0.00 | $29.46 | $29.45 | 0 |
| 02:50 PM | $29.46 | Up $0.00 | $29.46 | $29.45 | 0 |
| 02:49 PM | $29.45 | Up $0.01 | $29.45 | $29.45 | 1,000 |
| 02:48 PM | $29.44 | Down $ -0.03 | $29.46 | $29.44 | 1,600 |
| 02:47 PM | $29.47 | Up $0.00 | $29.48 | $29.47 | 700 |
| 02:46 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 1,900 |
| 02:45 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 300 |
| 02:44 PM | $29.47 | Down $ -0.01 | $29.47 | $29.47 | 300 |
| 02:43 PM | $29.48 | Down $ -0.02 | $29.48 | $29.48 | 1,000 |
| 02:41 PM | $29.50 | Up $0.01 | $29.50 | $29.49 | 800 |
| 02:41 PM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 02:40 PM | $29.49 | Down $ -0.01 | $29.49 | $29.49 | 200 |
| 02:38 PM | $29.50 | Up $0.01 | $29.50 | $29.49 | 1,100 |
| 02:38 PM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 02:37 PM | $29.49 | Down $ -0.02 | $29.50 | $29.49 | 800 |
| 02:36 PM | $29.51 | Up $0.01 | $29.51 | $29.49 | 2,700 |
| 02:35 PM | $29.51 | Down $ -0.01 | $29.51 | $29.50 | 1,200 |
| 02:34 PM | $29.51 | Up $0.01 | $29.51 | $29.50 | 1,200 |
| 02:33 PM | $29.50 | Down $ -0.03 | $29.53 | $29.50 | 1,900 |
| 02:32 PM | $29.53 | Down $ -0.01 | $29.54 | $29.52 | 3,700 |
| 02:31 PM | $29.54 | Down $ -0.04 | $29.58 | $29.53 | 2,100 |
| 02:30 PM | $29.58 | Up $0.02 | $29.58 | $29.56 | 700 |
| 02:29 PM | $29.56 | Up $0.00 | $29.56 | $29.55 | 600 |
| 02:28 PM | $29.55 | Up $0.01 | $29.55 | $29.55 | 100 |
| 02:27 PM | $29.54 | Up $0.01 | $29.54 | $29.54 | 400 |
| 02:26 PM | $29.53 | Down $ -0.01 | $29.53 | $29.53 | 300 |
| 02:25 PM | $29.54 | Up $0.00 | $29.54 | $29.53 | 1,100 |
| 02:24 PM | $29.54 | Up $0.00 | $29.54 | $29.54 | 100 |
| 02:23 PM | $29.54 | Down $ -0.01 | $29.54 | $29.54 | 200 |
| 02:22 PM | $29.55 | Up $0.02 | $29.55 | $29.54 | 300 |
| 02:21 PM | $29.53 | Down $ -0.01 | $29.53 | $29.53 | 100 |
| 02:20 PM | $29.54 | Up $0.01 | $29.54 | $29.54 | 200 |
| 02:19 PM | $29.53 | Up $0.01 | $29.53 | $29.52 | 400 |
| 02:18 PM | $29.52 | Up $0.01 | $29.52 | $29.52 | 200 |
| 02:16 PM | $29.51 | Down $ -0.02 | $29.51 | $29.51 | 100 |
| 02:16 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 02:15 PM | $29.53 | Up $0.01 | $29.53 | $29.51 | 1,400 |
| 02:14 PM | $29.52 | Up $0.01 | $29.52 | $29.51 | 300 |
| 02:13 PM | $29.51 | Up $0.01 | $29.54 | $29.51 | 9,100 |
| 02:12 PM | $29.50 | Down $ -0.02 | $29.53 | $29.50 | 8,100 |
| 02:10 PM | $29.52 | Up $0.01 | $29.52 | $29.51 | 300 |
| 02:10 PM | $29.52 | Up $0.00 | $29.52 | $29.51 | 0 |
| 02:09 PM | $29.51 | Down $ -0.01 | $29.51 | $29.51 | 1,100 |
| 02:08 PM | $29.52 | Down $ -0.04 | $29.56 | $29.52 | 10,400 |
| 02:07 PM | $29.56 | Up $0.03 | $29.56 | $29.54 | 5,300 |
| 02:05 PM | $29.53 | Down $ -0.01 | $29.55 | $29.53 | 700 |
| 02:05 PM | $29.53 | Up $0.00 | $29.55 | $29.53 | 0 |
| 02:03 PM | $29.54 | Up $0.01 | $29.54 | $29.53 | 400 |
| 02:03 PM | $29.54 | Up $0.00 | $29.54 | $29.53 | 0 |
| 02:02 PM | $29.53 | Down $ -0.01 | $29.53 | $29.53 | 300 |
| 02:01 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 1,700 |
| 02:00 PM | $29.54 | Down $ -0.01 | $29.56 | $29.54 | 14,100 |
| 01:59 PM | $29.55 | Up $0.00 | $29.57 | $29.54 | 3,000 |
| 01:57 PM | $29.55 | Up $0.00 | $29.55 | $29.54 | 1,600 |
| 01:57 PM | $29.55 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:56 PM | $29.55 | Down $0.00 | $29.55 | $29.55 | 100 |
| 01:55 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 100 |
| 01:53 PM | $29.55 | Down $ -0.01 | $29.55 | $29.55 | 100 |
| 01:53 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 01:52 PM | $29.56 | Down $ -0.01 | $29.56 | $29.56 | 400 |
| 01:50 PM | $29.57 | Up $0.02 | $29.57 | $29.55 | 200 |
| 01:50 PM | $29.57 | Up $0.00 | $29.57 | $29.55 | 0 |
| 01:49 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 100 |
| 01:47 PM | $29.55 | Up $0.01 | $29.55 | $29.55 | 100 |
| 01:47 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 01:45 PM | $29.54 | Up $0.00 | $29.54 | $29.54 | 100 |
| 01:45 PM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 01:44 PM | $29.54 | Down $ -0.01 | $29.54 | $29.54 | 300 |
| 01:43 PM | $29.55 | Up $0.01 | $29.55 | $29.55 | 100 |
| 01:42 PM | $29.54 | Down $ -0.02 | $29.54 | $29.54 | 200 |
| 01:41 PM | $29.56 | Down $ -0.01 | $29.56 | $29.56 | 100 |
| 01:40 PM | $29.57 | Up $0.02 | $29.57 | $29.57 | 300 |
| 01:38 PM | $29.55 | Up $0.00 | $29.55 | $29.54 | 2,000 |
| 01:38 PM | $29.55 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:37 PM | $29.55 | Up $0.01 | $29.55 | $29.54 | 400 |
| 01:34 PM | $29.54 | Down $ -0.02 | $29.55 | $29.54 | 1,000 |
| 01:34 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:34 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:32 PM | $29.56 | Down $ -0.01 | $29.56 | $29.55 | 400 |
| 01:32 PM | $29.56 | Up $0.00 | $29.56 | $29.55 | 0 |
| 01:31 PM | $29.57 | Up $0.00 | $29.57 | $29.56 | 200 |
| 01:28 PM | $29.57 | Up $0.01 | $29.57 | $29.56 | 1,000 |
| 01:28 PM | $29.57 | Up $0.00 | $29.57 | $29.56 | 0 |
| 01:28 PM | $29.57 | Up $0.00 | $29.57 | $29.56 | 0 |
| 01:27 PM | $29.56 | Up $0.02 | $29.56 | $29.56 | 200 |
| 01:24 PM | $29.54 | Up $0.01 | $29.55 | $29.53 | 1,500 |
| 01:24 PM | $29.54 | Up $0.00 | $29.55 | $29.53 | 0 |
| 01:24 PM | $29.54 | Up $0.00 | $29.55 | $29.53 | 0 |
| 01:23 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 100 |
| 01:21 PM | $29.53 | Down $ -0.01 | $29.53 | $29.53 | 200 |
| 01:21 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 01:20 PM | $29.54 | Down $ -0.01 | $29.55 | $29.54 | 500 |
| 01:19 PM | $29.55 | Down $ -0.01 | $29.55 | $29.55 | 500 |
| 01:18 PM | $29.56 | Down $ -0.01 | $29.56 | $29.56 | 400 |
| 01:17 PM | $29.57 | Up $0.02 | $29.57 | $29.57 | 300 |
| 01:13 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 500 |
| 01:13 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 01:13 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 01:13 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 01:12 PM | $29.55 | Down $ -0.02 | $29.57 | $29.55 | 1,100 |
| 01:11 PM | $29.57 | Down $ -0.01 | $29.58 | $29.56 | 800 |
| 01:10 PM | $29.58 | Down $ -0.01 | $29.58 | $29.58 | 400 |
| 01:09 PM | $29.59 | Up $0.02 | $29.59 | $29.58 | 200 |
| 01:08 PM | $29.57 | Up $0.00 | $29.58 | $29.57 | 1,300 |
| 01:07 PM | $29.57 | Down $ -0.02 | $29.59 | $29.57 | 400 |
| 01:05 PM | $29.59 | Down $ -0.01 | $29.59 | $29.59 | 200 |
| 01:05 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 0 |
| 01:04 PM | $29.60 | Down $ -0.01 | $29.60 | $29.60 | 2,000 |
| 01:01 PM | $29.61 | Down $ -0.01 | $29.63 | $29.61 | 500 |
| 01:01 PM | $29.61 | Up $0.00 | $29.63 | $29.61 | 0 |
| 01:01 PM | $29.61 | Up $0.00 | $29.63 | $29.61 | 0 |
| 01:00 PM | $29.62 | Down $ -0.01 | $29.62 | $29.61 | 1,400 |
| 12:59 PM | $29.63 | Up $0.01 | $29.63 | $29.63 | 200 |
| 12:57 PM | $29.62 | Down $ -0.01 | $29.63 | $29.62 | 600 |
| 12:57 PM | $29.62 | Up $0.00 | $29.63 | $29.62 | 0 |
| 12:56 PM | $29.63 | Down $ -0.01 | $29.64 | $29.62 | 5,000 |
| 12:55 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 3,000 |
| 12:54 PM | $29.64 | Up $0.00 | $29.65 | $29.63 | 8,800 |
| 12:53 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 100 |
| 12:52 PM | $29.64 | Up $0.00 | $29.64 | $29.62 | 400 |
| 12:51 PM | $29.64 | Up $0.03 | $29.64 | $29.62 | 800 |
| 12:49 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 100 |
| 12:49 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 12:48 PM | $29.61 | Down $ -0.01 | $29.62 | $29.61 | 700 |
| 12:47 PM | $29.62 | Down $ -0.01 | $29.62 | $29.61 | 1,300 |
| 12:46 PM | $29.63 | Up $0.02 | $29.63 | $29.60 | 4,100 |
| 12:45 PM | $29.61 | Down $ -0.01 | $29.61 | $29.61 | 200 |
| 12:43 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 800 |
| 12:43 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 12:42 PM | $29.62 | Up $0.00 | $29.62 | $29.62 | 600 |
| 12:40 PM | $29.62 | Down $ -0.01 | $29.63 | $29.62 | 1,000 |
| 12:40 PM | $29.62 | Up $0.00 | $29.63 | $29.62 | 0 |
| 12:39 PM | $29.63 | Down $ -0.01 | $29.64 | $29.63 | 1,000 |
| 12:38 PM | $29.64 | Up $0.01 | $29.64 | $29.62 | 300 |
| 12:37 PM | $29.63 | Up $0.01 | $29.63 | $29.61 | 7,400 |
| 12:36 PM | $29.62 | Down $ -0.01 | $29.63 | $29.62 | 600 |
| 12:35 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 300 |
| 12:34 PM | $29.63 | Up $0.01 | $29.63 | $29.62 | 2,200 |
| 12:33 PM | $29.62 | Down $ -0.01 | $29.63 | $29.62 | 2,400 |
| 12:32 PM | $29.63 | Up $0.01 | $29.63 | $29.61 | 900 |
| 12:31 PM | $29.62 | Down $ -0.02 | $29.62 | $29.62 | 1,900 |
| 12:30 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 700 |
| 12:29 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 100 |
| 12:28 PM | $29.64 | Down $ -0.01 | $29.65 | $29.64 | 1,500 |
| 12:26 PM | $29.65 | Up $0.01 | $29.65 | $29.65 | 1,300 |
| 12:26 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 12:25 PM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 100 |
| 12:23 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 200 |
| 12:23 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 12:22 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 300 |
| 12:21 PM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 600 |
| 12:20 PM | $29.66 | Up $0.02 | $29.66 | $29.65 | 2,500 |
| 12:19 PM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 100 |
| 12:17 PM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 700 |
| 12:17 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 12:15 PM | $29.66 | Up $0.01 | $29.66 | $29.65 | 800 |
| 12:15 PM | $29.66 | Up $0.00 | $29.66 | $29.65 | 0 |
| 12:14 PM | $29.65 | Down $ -0.02 | $29.66 | $29.65 | 1,000 |
| 12:13 PM | $29.67 | Up $0.02 | $29.67 | $29.66 | 200 |
| 12:10 PM | $29.65 | Up $0.01 | $29.66 | $29.65 | 200 |
| 12:10 PM | $29.65 | Up $0.00 | $29.66 | $29.65 | 0 |
| 12:10 PM | $29.65 | Up $0.00 | $29.66 | $29.65 | 0 |
| 12:07 PM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 1,100 |
| 12:07 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 12:07 PM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 12:06 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 100 |
| 12:05 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 300 |
| 12:04 PM | $29.65 | Up $0.00 | $29.65 | $29.64 | 400 |
| 12:03 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 700 |
| 12:02 PM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 100 |
| 12:01 PM | $29.66 | Up $0.01 | $29.66 | $29.65 | 200 |
| 11:59 AM | $29.65 | Up $0.00 | $29.65 | $29.65 | 300 |
| 11:59 AM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 11:58 AM | $29.65 | Down $ -0.02 | $29.66 | $29.65 | 600 |
| 11:57 AM | $29.67 | Up $0.00 | $29.68 | $29.67 | 400 |
| 11:56 AM | $29.67 | Down $0.00 | $29.67 | $29.67 | 300 |
| 11:55 AM | $29.68 | Up $0.00 | $29.68 | $29.67 | 500 |
| 11:53 AM | $29.67 | Up $0.01 | $29.67 | $29.66 | 200 |
| 11:53 AM | $29.67 | Up $0.00 | $29.67 | $29.66 | 0 |
| 11:52 AM | $29.66 | Down $ -0.01 | $29.66 | $29.66 | 100 |
| 11:51 AM | $29.67 | Up $0.01 | $29.68 | $29.66 | 500 |
| 11:50 AM | $29.66 | Up $0.00 | $29.67 | $29.66 | 400 |
| 11:49 AM | $29.66 | Down $ -0.02 | $29.67 | $29.66 | 200 |
| 11:48 AM | $29.68 | Up $0.02 | $29.68 | $29.66 | 500 |
| 11:47 AM | $29.66 | Up $0.01 | $29.66 | $29.65 | 1,100 |
| 11:46 AM | $29.65 | Up $0.01 | $29.65 | $29.65 | 100 |
| 11:45 AM | $29.64 | Down $ -0.02 | $29.66 | $29.64 | 1,400 |
| 11:44 AM | $29.66 | Down $ -0.02 | $29.68 | $29.65 | 2,900 |
| 11:43 AM | $29.68 | Down $ -0.01 | $29.69 | $29.68 | 400 |
| 11:41 AM | $29.69 | Up $0.00 | $29.69 | $29.69 | 300 |
| 11:41 AM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 11:40 AM | $29.69 | Up $0.01 | $29.69 | $29.69 | 100 |
| 11:38 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 100 |
| 11:38 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 11:37 AM | $29.68 | Up $0.00 | $29.68 | $29.67 | 700 |
| 11:34 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 400 |
| 11:34 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 11:34 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 11:33 AM | $29.68 | Up $0.00 | $29.68 | $29.67 | 2,300 |
| 11:31 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 600 |
| 11:31 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 11:30 AM | $29.68 | Down $ -0.02 | $29.69 | $29.68 | 300 |
| 11:25 AM | $29.70 | Down $ -0.01 | $29.70 | $29.70 | 300 |
| 11:25 AM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 11:25 AM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 11:25 AM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 11:25 AM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 11:23 AM | $29.71 | Up $0.01 | $29.71 | $29.71 | 200 |
| 11:23 AM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 11:22 AM | $29.70 | Down $ -0.01 | $29.70 | $29.70 | 700 |
| 11:18 AM | $29.71 | Down $ -0.01 | $29.71 | $29.71 | 100 |
| 11:18 AM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 11:18 AM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 11:18 AM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 11:16 AM | $29.72 | Up $0.01 | $29.72 | $29.72 | 200 |
| 11:16 AM | $29.72 | Up $0.00 | $29.72 | $29.72 | 0 |
| 11:15 AM | $29.71 | Up $0.00 | $29.71 | $29.71 | 300 |
| 11:14 AM | $29.71 | Up $0.00 | $29.71 | $29.71 | 200 |
| 11:13 AM | $29.71 | Up $0.01 | $29.71 | $29.71 | 100 |
| 11:11 AM | $29.70 | Down $ -0.01 | $29.71 | $29.70 | 2,700 |
| 11:11 AM | $29.70 | Up $0.00 | $29.71 | $29.70 | 0 |
| 11:10 AM | $29.71 | Up $0.02 | $29.71 | $29.71 | 700 |
| 11:09 AM | $29.69 | Up $0.00 | $29.69 | $29.69 | 300 |
| 11:08 AM | $29.69 | Up $0.00 | $29.70 | $29.69 | 600 |
| 11:07 AM | $29.69 | Up $0.00 | $29.69 | $29.69 | 100 |
| 11:06 AM | $29.69 | Down $ -0.01 | $29.70 | $29.69 | 600 |
| 11:05 AM | $29.70 | Up $0.01 | $29.70 | $29.70 | 100 |
| 11:04 AM | $29.69 | Up $0.00 | $29.70 | $29.69 | 800 |
| 11:03 AM | $29.69 | Up $0.01 | $29.69 | $29.69 | 500 |
| 11:02 AM | $29.68 | Down $ -0.01 | $29.69 | $29.68 | 1,200 |
| 11:01 AM | $29.69 | Up $0.00 | $29.69 | $29.69 | 200 |
| 10:59 AM | $29.69 | Up $0.02 | $29.69 | $29.69 | 100 |
| 10:59 AM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 10:58 AM | $29.67 | Down $ -0.02 | $29.68 | $29.67 | 300 |
| 10:57 AM | $29.69 | Up $0.01 | $29.69 | $29.68 | 400 |
| 10:56 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 100 |
| 10:55 AM | $29.68 | Up $0.01 | $29.69 | $29.68 | 6,200 |
| 10:54 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 400 |
| 10:53 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 100 |
| 10:52 AM | $29.67 | Down $ -0.01 | $29.67 | $29.67 | 100 |
| 10:51 AM | $29.68 | Up $0.01 | $29.68 | $29.68 | 1,000 |
| 10:50 AM | $29.67 | Down $ -0.01 | $29.67 | $29.67 | 1,600 |
| 10:49 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 100 |
| 10:48 AM | $29.68 | Up $0.02 | $29.68 | $29.68 | 100 |
| 10:46 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 100 |
| 10:46 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 10:45 AM | $29.66 | Down $ -0.01 | $29.66 | $29.65 | 1,100 |
| 10:44 AM | $29.67 | Down $ -0.01 | $29.69 | $29.67 | 300 |
| 10:42 AM | $29.68 | Down $ -0.01 | $29.68 | $29.68 | 100 |
| 10:42 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 10:41 AM | $29.69 | Up $0.00 | $29.69 | $29.69 | 200 |
| 10:40 AM | $29.69 | Up $0.02 | $29.69 | $29.69 | 100 |
| 10:39 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 100 |
| 10:38 AM | $29.67 | Up $0.01 | $29.67 | $29.66 | 700 |
| 10:36 AM | $29.66 | Down $ -0.02 | $29.66 | $29.66 | 200 |
| 10:36 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 10:35 AM | $29.68 | Down $ -0.01 | $29.68 | $29.68 | 100 |
| 10:34 AM | $29.69 | Up $0.01 | $29.69 | $29.68 | 400 |
| 10:32 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 500 |
| 10:32 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 0 |
| 10:30 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 500 |
| 10:30 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 0 |
| 10:26 AM | $29.68 | Up $0.01 | $29.68 | $29.65 | 400 |
| 10:26 AM | $29.68 | Up $0.00 | $29.68 | $29.65 | 0 |
| 10:26 AM | $29.68 | Up $0.00 | $29.68 | $29.65 | 0 |
| 10:26 AM | $29.68 | Up $0.00 | $29.68 | $29.65 | 0 |
| 10:25 AM | $29.67 | Down $ -0.02 | $29.67 | $29.67 | 100 |
| 10:24 AM | $29.69 | Up $0.01 | $29.69 | $29.67 | 1,700 |
| 10:22 AM | $29.68 | Up $0.01 | $29.68 | $29.68 | 200 |
| 10:22 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 10:19 AM | $29.67 | Up $0.01 | $29.67 | $29.67 | 100 |
| 10:19 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 10:19 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 10:17 AM | $29.66 | Up $0.02 | $29.66 | $29.66 | 100 |
| 10:17 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 10:16 AM | $29.64 | Up $0.01 | $29.64 | $29.63 | 600 |
| 10:15 AM | $29.63 | Down $ -0.02 | $29.66 | $29.63 | 700 |
| 10:14 AM | $29.65 | Down $ -0.01 | $29.66 | $29.65 | 200 |
| 10:13 AM | $29.66 | Up $0.01 | $29.66 | $29.66 | 300 |
| 10:12 AM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 100 |
| 10:11 AM | $29.66 | Down $ -0.01 | $29.67 | $29.65 | 1,600 |
| 10:10 AM | $29.67 | Down $ -0.01 | $29.67 | $29.67 | 100 |
| 10:09 AM | $29.68 | Down $ -0.03 | $29.69 | $29.68 | 200 |
| 10:05 AM | $29.71 | Down $ -0.02 | $29.72 | $29.71 | 1,200 |
| 10:05 AM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 10:05 AM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 10:05 AM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 10:04 AM | $29.73 | Up $0.01 | $29.73 | $29.72 | 300 |
| 10:03 AM | $29.72 | Up $0.01 | $29.72 | $29.71 | 15,300 |
| 10:02 AM | $29.71 | Up $0.00 | $29.72 | $29.71 | 6,600 |
| 10:01 AM | $29.71 | Up $0.02 | $29.72 | $29.71 | 700 |
| 10:00 AM | $29.69 | Down $ -0.01 | $29.69 | $29.69 | 700 |
| 09:59 AM | $29.70 | Up $0.02 | $29.70 | $29.68 | 500 |
| 09:57 AM | $29.68 | Down $ -0.01 | $29.68 | $29.68 | 100 |
| 09:57 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 09:56 AM | $29.69 | Up $0.02 | $29.69 | $29.66 | 1,300 |
| 09:55 AM | $29.67 | Down $ -0.01 | $29.68 | $29.67 | 400 |
| 09:54 AM | $29.68 | Down $ -0.01 | $29.68 | $29.68 | 600 |
| 09:53 AM | $29.69 | Up $0.02 | $29.69 | $29.69 | 100 |
| 09:52 AM | $29.67 | Down $ -0.01 | $29.67 | $29.66 | 500 |
| 09:51 AM | $29.68 | Up $0.01 | $29.68 | $29.68 | 600 |
| 09:50 AM | $29.67 | Down $ -0.01 | $29.68 | $29.66 | 1,200 |
| 09:49 AM | $29.68 | Up $0.00 | $29.70 | $29.68 | 900 |
| 09:48 AM | $29.68 | Up $0.00 | $29.70 | $29.68 | 500 |
| 09:47 AM | $29.68 | Up $0.02 | $29.68 | $29.66 | 700 |
| 09:46 AM | $29.66 | Up $0.00 | $29.66 | $29.66 | 100 |
| 09:45 AM | $29.66 | Up $0.01 | $29.66 | $29.63 | 1,200 |
| 09:44 AM | $29.65 | Down $ -0.01 | $29.65 | $29.65 | 700 |
| 09:43 AM | $29.66 | Up $0.01 | $29.67 | $29.66 | 1,400 |
| 09:42 AM | $29.65 | Up $0.00 | $29.65 | $29.64 | 1,700 |
| 09:41 AM | $29.65 | Down $ -0.02 | $29.69 | $29.65 | 1,000 |
| 09:40 AM | $29.67 | Up $0.03 | $29.67 | $29.67 | 400 |
| 09:38 AM | $29.64 | Up $0.00 | $29.64 | $29.64 | 200 |
| 09:38 AM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 09:37 AM | $29.64 | Down $ -0.01 | $29.66 | $29.64 | 900 |
| 09:36 AM | $29.65 | Up $0.03 | $29.66 | $29.65 | 200 |
| 09:35 AM | $29.62 | Down $ -0.01 | $29.63 | $29.60 | 600 |
| 09:33 AM | $29.63 | Down $ -0.02 | $29.64 | $29.63 | 200 |
| 09:33 AM | $29.63 | Up $0.00 | $29.64 | $29.63 | 0 |
| 09:31 AM | $29.65 | Up $0.18 | $29.65 | $29.65 | 100 |
| 09:31 AM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 09:30 AM | $29.46 | Down $ -0.10 | $29.46 | $29.46 | 3,600 |
| Previous close | $29.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-11-2025 | $29.43 | $29.65 | $29.67 | $29.39 | 337,600 |
| 04-11-2025 | $29.56 | $29.55 | $29.64 | $29.52 | 125,200 |
| 03-11-2025 | $29.82 | $29.84 | $29.93 | $29.77 | 360,000 |
| 31-10-2025 | $29.68 | $29.74 | $29.83 | $29.65 | 652,700 |
| 30-10-2025 | $29.48 | $29.69 | $29.76 | $29.35 | 400,700 |
| 29-10-2025 | $29.80 | $29.81 | $29.84 | $29.72 | 270,700 |
| 28-10-2025 | $29.54 | $29.64 | $29.65 | $29.53 | 325,800 |
| 27-10-2025 | $29.81 | $29.88 | $29.90 | $29.78 | 503,000 |
| 24-10-2025 | $28.87 | $28.99 | $29.00 | $28.85 | 437,200 |
| 23-10-2025 | $29.39 | $29.54 | $29.65 | $29.36 | 848,400 |
| 22-10-2025 | $29.08 | $28.95 | $29.18 | $28.85 | 653,400 |
| 21-10-2025 | $28.98 | $29.02 | $29.08 | $28.87 | 617,700 |
| 20-10-2025 | $29.27 | $29.35 | $29.42 | $29.20 | 257,600 |
| 17-10-2025 | $29.29 | $29.20 | $29.33 | $29.20 | 536,000 |
| 16-10-2025 | $29.22 | $29.50 | $29.50 | $29.19 | 725,500 |
| 15-10-2025 | $29.84 | $29.76 | $29.89 | $29.69 | 1,286,200 |
| 14-10-2025 | $29.79 | $29.88 | $29.91 | $29.69 | 1,399,600 |
| 10-10-2025 | $29.80 | $29.73 | $29.88 | $29.63 | 2,377,600 |
| 09-10-2025 | $30.50 | $30.43 | $30.51 | $30.30 | 2,262,500 |
| 08-10-2025 | $30.05 | $29.69 | $30.06 | $29.64 | 2,241,600 |
| 07-10-2025 | $28.24 | $28.19 | $28.25 | $28.15 | 351,100 |
| 06-10-2025 | $28.35 | $28.33 | $28.37 | $28.28 | 972,200 |
| 03-10-2025 | $28.17 | $28.17 | $28.21 | $28.12 | 1,003,900 |
| 02-10-2025 | $28.01 | $28.09 | $28.15 | $27.96 | 476,000 |
| 01-10-2025 | $28.16 | $28.21 | $28.23 | $28.14 | 965,100 |
| 30-09-2025 | $28.08 | $28.10 | $28.12 | $28.05 | 622,100 |
| 29-09-2025 | $28.23 | $28.44 | $28.44 | $28.22 | 885,200 |
| 26-09-2025 | $28.66 | $28.71 | $28.72 | $28.55 | 859,600 |
| 24-09-2025 | $28.53 | $28.55 | $28.64 | $28.42 | 991,000 |
| 23-09-2025 | $28.30 | $28.38 | $28.41 | $28.26 | 737,900 |
Graphs are not available, please refer to the detailed table