Quotes and Market Data
Find a quote
MEG ENERGY CORP.
25.71 Down -0.08 (-0.31 %)
Delayed : 2025/07/04 04:00:09
- Previous close $25.79
- Opening $25.77
- Price Ask $25.50
- Price Bid $25.50
- Size Bid 1
- Size Ask 10
- Today High $25.83
- Today Low $25.55
- 52 Weeks High $29.94
- 52 Weeks Low $17.00
- Volume 254,152
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $25.71 | Up $0.03 | $25.71 | $25.68 | 23,400 |
| 03:58 PM | $25.69 | Down $ -0.02 | $25.70 | $25.69 | 4,200 |
| 03:57 PM | $25.70 | Up $0.00 | $25.70 | $25.69 | 2,700 |
| 03:56 PM | $25.70 | Down $ -0.03 | $25.72 | $25.70 | 4,700 |
| 03:55 PM | $25.73 | Down $ -0.01 | $25.73 | $25.73 | 1,700 |
| 03:54 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 600 |
| 03:52 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 300 |
| 03:52 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 03:51 PM | $25.74 | Down $ -0.01 | $25.75 | $25.74 | 1,400 |
| 03:50 PM | $25.75 | Down $0.00 | $25.75 | $25.74 | 500 |
| 03:49 PM | $25.75 | Up $0.01 | $25.75 | $25.75 | 200 |
| 03:48 PM | $25.74 | Up $0.01 | $25.74 | $25.73 | 200 |
| 03:47 PM | $25.73 | Down $ -0.02 | $25.74 | $25.73 | 800 |
| 03:45 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 400 |
| 03:45 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 0 |
| 03:44 PM | $25.75 | Down $0.00 | $25.75 | $25.75 | 300 |
| 03:43 PM | $25.75 | Down $0.00 | $25.76 | $25.75 | 500 |
| 03:42 PM | $25.76 | Up $0.00 | $25.76 | $25.75 | 600 |
| 03:41 PM | $25.75 | Up $0.03 | $25.76 | $25.74 | 400 |
| 03:38 PM | $25.72 | Down $ -0.01 | $25.73 | $25.72 | 600 |
| 03:38 PM | $25.72 | Up $0.00 | $25.73 | $25.72 | 0 |
| 03:38 PM | $25.72 | Up $0.00 | $25.73 | $25.72 | 0 |
| 03:37 PM | $25.73 | Down $ -0.02 | $25.74 | $25.73 | 1,200 |
| 03:36 PM | $25.76 | Up $0.02 | $25.76 | $25.75 | 400 |
| 03:34 PM | $25.74 | Up $0.02 | $25.74 | $25.74 | 1,100 |
| 03:34 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 03:33 PM | $25.72 | Up $0.00 | $25.72 | $25.72 | 100 |
| 03:32 PM | $25.72 | Up $0.01 | $25.73 | $25.72 | 700 |
| 03:30 PM | $25.71 | Up $0.00 | $25.72 | $25.71 | 800 |
| 03:30 PM | $25.71 | Up $0.00 | $25.72 | $25.71 | 0 |
| 03:27 PM | $25.71 | Up $0.01 | $25.71 | $25.71 | 100 |
| 03:27 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 03:27 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 03:25 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 400 |
| 03:25 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 03:24 PM | $25.70 | Down $0.00 | $25.70 | $25.70 | 300 |
| 03:23 PM | $25.70 | Up $0.01 | $25.70 | $25.70 | 400 |
| 03:21 PM | $25.69 | Up $0.00 | $25.71 | $25.69 | 600 |
| 03:21 PM | $25.69 | Up $0.00 | $25.71 | $25.69 | 0 |
| 03:20 PM | $25.69 | Down $ -0.01 | $25.69 | $25.69 | 400 |
| 03:18 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 200 |
| 03:18 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 03:17 PM | $25.70 | Down $ -0.01 | $25.70 | $25.70 | 200 |
| 03:16 PM | $25.71 | Down $ -0.01 | $25.71 | $25.71 | 300 |
| 03:15 PM | $25.72 | Down $ -0.01 | $25.72 | $25.72 | 100 |
| 03:14 PM | $25.73 | Up $0.00 | $25.73 | $25.72 | 600 |
| 03:13 PM | $25.73 | Down $ -0.01 | $25.73 | $25.73 | 100 |
| 03:12 PM | $25.74 | Down $ -0.01 | $25.75 | $25.74 | 300 |
| 03:10 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 100 |
| 03:10 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 03:06 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 100 |
| 03:06 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 03:06 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 03:06 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 03:05 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 200 |
| 03:04 PM | $25.75 | Up $0.01 | $25.75 | $25.75 | 600 |
| 03:02 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 100 |
| 03:02 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 03:00 PM | $25.74 | Down $ -0.01 | $25.74 | $25.74 | 100 |
| 03:00 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 02:55 PM | $25.75 | Down $ -0.01 | $25.75 | $25.74 | 300 |
| 02:55 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 0 |
| 02:55 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 0 |
| 02:55 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 0 |
| 02:55 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 0 |
| 02:53 PM | $25.76 | Up $0.01 | $25.76 | $25.75 | 400 |
| 02:53 PM | $25.76 | Up $0.00 | $25.76 | $25.75 | 0 |
| 02:51 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 200 |
| 02:51 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 02:50 PM | $25.75 | Up $0.01 | $25.75 | $25.75 | 100 |
| 02:48 PM | $25.74 | Down $ -0.01 | $25.74 | $25.74 | 200 |
| 02:48 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 02:45 PM | $25.75 | Up $0.02 | $25.75 | $25.74 | 700 |
| 02:45 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 0 |
| 02:45 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 0 |
| 02:44 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 100 |
| 02:40 PM | $25.73 | Down $ -0.03 | $25.74 | $25.73 | 2,300 |
| 02:40 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 0 |
| 02:40 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 0 |
| 02:40 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 0 |
| 02:37 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 200 |
| 02:37 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 0 |
| 02:37 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 0 |
| 02:34 PM | $25.76 | Down $0.00 | $25.77 | $25.76 | 300 |
| 02:34 PM | $25.76 | Up $0.00 | $25.77 | $25.76 | 0 |
| 02:34 PM | $25.76 | Up $0.00 | $25.77 | $25.76 | 0 |
| 02:33 PM | $25.77 | Up $0.00 | $25.77 | $25.77 | 200 |
| 02:32 PM | $25.77 | Up $0.00 | $25.77 | $25.77 | 100 |
| 02:31 PM | $25.77 | Up $0.00 | $25.77 | $25.77 | 100 |
| 02:27 PM | $25.76 | Down $ -0.02 | $25.78 | $25.76 | 400 |
| 02:27 PM | $25.76 | Up $0.00 | $25.78 | $25.76 | 0 |
| 02:27 PM | $25.76 | Up $0.00 | $25.78 | $25.76 | 0 |
| 02:27 PM | $25.76 | Up $0.00 | $25.78 | $25.76 | 0 |
| 02:24 PM | $25.78 | Up $0.01 | $25.78 | $25.78 | 100 |
| 02:24 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 0 |
| 02:24 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 0 |
| 02:23 PM | $25.77 | Down $ -0.01 | $25.79 | $25.77 | 700 |
| 02:21 PM | $25.78 | Up $0.01 | $25.78 | $25.78 | 200 |
| 02:21 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 0 |
| 02:20 PM | $25.77 | Up $0.02 | $25.77 | $25.75 | 600 |
| 02:19 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 100 |
| 02:18 PM | $25.75 | Up $0.02 | $25.75 | $25.74 | 800 |
| 02:14 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 100 |
| 02:14 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 0 |
| 02:14 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 0 |
| 02:14 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 0 |
| 02:11 PM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 500 |
| 02:11 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 0 |
| 02:11 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 0 |
| 02:10 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 400 |
| 02:09 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 400 |
| 02:05 PM | $25.74 | Up $0.01 | $25.74 | $25.74 | 100 |
| 02:05 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 02:05 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 02:05 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 02:04 PM | $25.73 | Up $0.02 | $25.73 | $25.73 | 100 |
| 02:02 PM | $25.71 | Up $0.01 | $25.71 | $25.71 | 400 |
| 02:02 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:59 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 100 |
| 01:59 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:59 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:58 PM | $25.71 | Up $0.00 | $25.71 | $25.70 | 700 |
| 01:54 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 400 |
| 01:54 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:54 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:54 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:52 PM | $25.70 | Down $ -0.01 | $25.70 | $25.70 | 200 |
| 01:52 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:51 PM | $25.71 | Up $0.00 | $25.72 | $25.71 | 1,300 |
| 01:39 PM | $25.71 | Up $0.01 | $25.71 | $25.71 | 100 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:39 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:38 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 100 |
| 01:36 PM | $25.70 | Up $0.01 | $25.70 | $25.70 | 100 |
| 01:36 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:34 PM | $25.69 | Down $ -0.01 | $25.69 | $25.69 | 100 |
| 01:34 PM | $25.69 | Up $0.00 | $25.69 | $25.69 | 0 |
| 01:29 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 400 |
| 01:29 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:29 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:29 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:29 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:27 PM | $25.70 | Down $0.00 | $25.70 | $25.70 | 200 |
| 01:27 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:26 PM | $25.71 | Down $ -0.01 | $25.71 | $25.71 | 300 |
| 01:24 PM | $25.71 | Up $0.01 | $25.71 | $25.70 | 300 |
| 01:24 PM | $25.71 | Up $0.00 | $25.71 | $25.70 | 0 |
| 01:23 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 100 |
| 01:20 PM | $25.70 | Down $ -0.01 | $25.70 | $25.70 | 300 |
| 01:20 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:20 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 01:17 PM | $25.71 | Down $ -0.01 | $25.71 | $25.71 | 400 |
| 01:17 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:17 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 01:14 PM | $25.72 | Down $ -0.01 | $25.72 | $25.72 | 200 |
| 01:14 PM | $25.72 | Up $0.00 | $25.72 | $25.72 | 0 |
| 01:14 PM | $25.72 | Up $0.00 | $25.72 | $25.72 | 0 |
| 01:13 PM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 800 |
| 01:11 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 300 |
| 01:11 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 0 |
| 01:06 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 100 |
| 01:06 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 01:06 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 01:06 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 01:06 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 01:04 PM | $25.74 | Down $ -0.04 | $25.74 | $25.74 | 100 |
| 01:04 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 0 |
| 01:00 PM | $25.78 | Down $ -0.02 | $25.82 | $25.78 | 3,500 |
| 01:00 PM | $25.78 | Up $0.00 | $25.82 | $25.78 | 0 |
| 01:00 PM | $25.78 | Up $0.00 | $25.82 | $25.78 | 0 |
| 01:00 PM | $25.78 | Up $0.00 | $25.82 | $25.78 | 0 |
| 12:59 PM | $25.80 | Up $0.01 | $25.80 | $25.80 | 300 |
| 12:58 PM | $25.79 | Down $ -0.02 | $25.80 | $25.79 | 1,000 |
| 12:57 PM | $25.81 | Up $0.04 | $25.81 | $25.81 | 400 |
| 12:55 PM | $25.77 | Up $0.00 | $25.78 | $25.77 | 1,400 |
| 12:55 PM | $25.77 | Up $0.00 | $25.78 | $25.77 | 0 |
| 12:54 PM | $25.77 | Up $0.01 | $25.77 | $25.77 | 500 |
| 12:53 PM | $25.76 | Down $ -0.01 | $25.76 | $25.76 | 500 |
| 12:52 PM | $25.77 | Down $ -0.01 | $25.77 | $25.77 | 600 |
| 12:50 PM | $25.78 | Up $0.01 | $25.78 | $25.78 | 200 |
| 12:50 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 0 |
| 12:49 PM | $25.77 | Up $0.00 | $25.78 | $25.77 | 1,000 |
| 12:48 PM | $25.77 | Up $0.01 | $25.77 | $25.76 | 700 |
| 12:46 PM | $25.76 | Down $ -0.04 | $25.78 | $25.76 | 500 |
| 12:46 PM | $25.76 | Up $0.00 | $25.78 | $25.76 | 0 |
| 12:44 PM | $25.80 | Up $0.01 | $25.80 | $25.79 | 600 |
| 12:44 PM | $25.80 | Up $0.00 | $25.80 | $25.79 | 0 |
| 12:42 PM | $25.79 | Down $ -0.01 | $25.79 | $25.79 | 700 |
| 12:42 PM | $25.79 | Up $0.00 | $25.79 | $25.79 | 0 |
| 12:39 PM | $25.80 | Down $ -0.02 | $25.80 | $25.80 | 300 |
| 12:39 PM | $25.80 | Up $0.00 | $25.80 | $25.80 | 0 |
| 12:39 PM | $25.80 | Up $0.00 | $25.80 | $25.80 | 0 |
| 12:38 PM | $25.82 | Up $0.00 | $25.82 | $25.81 | 200 |
| 12:37 PM | $25.82 | Up $0.02 | $25.82 | $25.80 | 600 |
| 12:36 PM | $25.80 | Down $ -0.01 | $25.81 | $25.80 | 400 |
| 12:35 PM | $25.81 | Up $0.04 | $25.81 | $25.79 | 12,300 |
| 12:33 PM | $25.77 | Down $ -0.01 | $25.78 | $25.77 | 300 |
| 12:33 PM | $25.77 | Up $0.00 | $25.78 | $25.77 | 0 |
| 12:32 PM | $25.78 | Up $0.00 | $25.79 | $25.78 | 600 |
| 12:30 PM | $25.78 | Up $0.01 | $25.79 | $25.78 | 400 |
| 12:30 PM | $25.78 | Up $0.00 | $25.79 | $25.78 | 0 |
| 12:29 PM | $25.77 | Up $0.00 | $25.77 | $25.77 | 100 |
| 12:28 PM | $25.77 | Up $0.02 | $25.77 | $25.76 | 500 |
| 12:26 PM | $25.75 | Down $ -0.01 | $25.76 | $25.75 | 800 |
| 12:26 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 0 |
| 12:25 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 200 |
| 12:24 PM | $25.76 | Down $ -0.01 | $25.76 | $25.76 | 600 |
| 12:21 PM | $25.77 | Up $0.02 | $25.77 | $25.77 | 100 |
| 12:21 PM | $25.77 | Up $0.00 | $25.77 | $25.77 | 0 |
| 12:21 PM | $25.77 | Up $0.00 | $25.77 | $25.77 | 0 |
| 12:20 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 1,400 |
| 12:19 PM | $25.75 | Down $ -0.01 | $25.75 | $25.72 | 2,500 |
| 12:18 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 200 |
| 12:17 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 100 |
| 12:16 PM | $25.76 | Down $ -0.01 | $25.76 | $25.76 | 200 |
| 12:14 PM | $25.77 | Down $ -0.01 | $25.77 | $25.77 | 600 |
| 12:14 PM | $25.77 | Up $0.00 | $25.77 | $25.77 | 0 |
| 12:13 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 100 |
| 12:12 PM | $25.78 | Up $0.00 | $25.78 | $25.77 | 1,400 |
| 12:09 PM | $25.78 | Up $0.01 | $25.78 | $25.78 | 100 |
| 12:09 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 0 |
| 12:09 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 0 |
| 12:08 PM | $25.77 | Up $0.01 | $25.77 | $25.77 | 100 |
| 12:07 PM | $25.76 | Up $0.00 | $25.76 | $25.75 | 200 |
| 12:06 PM | $25.76 | Up $0.00 | $25.77 | $25.76 | 900 |
| 12:05 PM | $25.76 | Down $ -0.03 | $25.76 | $25.75 | 500 |
| 12:04 PM | $25.79 | Up $0.01 | $25.79 | $25.79 | 100 |
| 11:57 AM | $25.78 | Up $0.00 | $25.80 | $25.78 | 5,900 |
| 11:57 AM | $25.78 | Up $0.00 | $25.80 | $25.78 | 0 |
| 11:57 AM | $25.78 | Up $0.00 | $25.80 | $25.78 | 0 |
| 11:57 AM | $25.78 | Up $0.00 | $25.80 | $25.78 | 0 |
| 11:57 AM | $25.78 | Up $0.00 | $25.80 | $25.78 | 0 |
| 11:57 AM | $25.78 | Up $0.00 | $25.80 | $25.78 | 0 |
| 11:57 AM | $25.78 | Up $0.00 | $25.80 | $25.78 | 0 |
| 11:55 AM | $25.78 | Down $ -0.01 | $25.78 | $25.75 | 1,700 |
| 11:55 AM | $25.78 | Up $0.00 | $25.78 | $25.75 | 0 |
| 11:54 AM | $25.79 | Up $0.02 | $25.79 | $25.79 | 100 |
| 11:53 AM | $25.77 | Down $ -0.01 | $25.77 | $25.77 | 200 |
| 11:52 AM | $25.78 | Up $0.00 | $25.78 | $25.78 | 200 |
| 11:51 AM | $25.78 | Down $ -0.02 | $25.78 | $25.78 | 200 |
| 11:49 AM | $25.80 | Up $0.02 | $25.80 | $25.80 | 100 |
| 11:49 AM | $25.80 | Up $0.00 | $25.80 | $25.80 | 0 |
| 11:48 AM | $25.78 | Down $ -0.02 | $25.79 | $25.78 | 1,800 |
| 11:47 AM | $25.80 | Up $0.01 | $25.80 | $25.79 | 1,100 |
| 11:46 AM | $25.79 | Up $0.03 | $25.79 | $25.79 | 100 |
| 11:45 AM | $25.76 | Up $0.01 | $25.76 | $25.76 | 400 |
| 11:44 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 300 |
| 11:43 AM | $25.75 | Up $0.00 | $25.76 | $25.75 | 4,500 |
| 11:42 AM | $25.75 | Down $ -0.02 | $25.77 | $25.75 | 1,700 |
| 11:41 AM | $25.77 | Up $0.00 | $25.77 | $25.77 | 100 |
| 11:40 AM | $25.77 | Down $ -0.02 | $25.78 | $25.77 | 800 |
| 11:39 AM | $25.79 | Down $ -0.02 | $25.80 | $25.79 | 1,200 |
| 11:37 AM | $25.81 | Up $0.00 | $25.81 | $25.81 | 100 |
| 11:37 AM | $25.81 | Up $0.00 | $25.81 | $25.81 | 0 |
| 11:36 AM | $25.81 | Down $ -0.01 | $25.81 | $25.81 | 400 |
| 11:34 AM | $25.82 | Up $0.01 | $25.82 | $25.80 | 1,000 |
| 11:34 AM | $25.82 | Up $0.00 | $25.82 | $25.80 | 0 |
| 11:33 AM | $25.81 | Up $0.01 | $25.81 | $25.81 | 2,000 |
| 11:32 AM | $25.80 | Up $0.01 | $25.80 | $25.80 | 400 |
| 11:31 AM | $25.79 | Up $0.00 | $25.79 | $25.78 | 700 |
| 11:30 AM | $25.79 | Up $0.01 | $25.79 | $25.78 | 900 |
| 11:29 AM | $25.78 | Up $0.01 | $25.78 | $25.78 | 400 |
| 11:28 AM | $25.77 | Down $ -0.01 | $25.78 | $25.77 | 1,400 |
| 11:27 AM | $25.78 | Up $0.01 | $25.78 | $25.77 | 400 |
| 11:26 AM | $25.77 | Down $ -0.03 | $25.80 | $25.77 | 3,100 |
| 11:25 AM | $25.80 | Up $0.03 | $25.80 | $25.78 | 400 |
| 11:24 AM | $25.77 | Up $0.01 | $25.78 | $25.77 | 1,000 |
| 11:23 AM | $25.76 | Down $0.00 | $25.76 | $25.76 | 100 |
| 11:22 AM | $25.77 | Down $ -0.02 | $25.77 | $25.76 | 300 |
| 11:21 AM | $25.78 | Up $0.01 | $25.78 | $25.78 | 200 |
| 11:20 AM | $25.78 | Down $ -0.02 | $25.79 | $25.78 | 700 |
| 11:19 AM | $25.80 | Up $0.03 | $25.80 | $25.77 | 800 |
| 11:18 AM | $25.77 | Up $0.00 | $25.77 | $25.77 | 400 |
| 11:16 AM | $25.77 | Up $0.00 | $25.77 | $25.77 | 200 |
| 11:16 AM | $25.77 | Up $0.00 | $25.77 | $25.77 | 0 |
| 11:15 AM | $25.77 | Down $ -0.02 | $25.78 | $25.75 | 2,400 |
| 11:14 AM | $25.79 | Up $0.02 | $25.80 | $25.79 | 700 |
| 11:12 AM | $25.77 | Up $0.05 | $25.77 | $25.72 | 1,100 |
| 11:12 AM | $25.77 | Up $0.00 | $25.77 | $25.72 | 0 |
| 11:11 AM | $25.72 | Up $0.00 | $25.72 | $25.72 | 300 |
| 11:10 AM | $25.72 | Down $ -0.01 | $25.72 | $25.71 | 800 |
| 11:09 AM | $25.73 | Up $0.01 | $25.73 | $25.73 | 100 |
| 11:08 AM | $25.72 | Up $0.00 | $25.72 | $25.71 | 400 |
| 11:06 AM | $25.72 | Up $0.00 | $25.72 | $25.71 | 700 |
| 11:06 AM | $25.72 | Up $0.00 | $25.72 | $25.71 | 0 |
| 11:04 AM | $25.71 | Up $0.03 | $25.71 | $25.69 | 1,600 |
| 11:04 AM | $25.71 | Up $0.00 | $25.71 | $25.69 | 0 |
| 11:03 AM | $25.68 | Up $0.00 | $25.69 | $25.68 | 200 |
| 11:01 AM | $25.68 | Down $ -0.05 | $25.72 | $25.68 | 1,200 |
| 11:01 AM | $25.68 | Up $0.00 | $25.72 | $25.68 | 0 |
| 11:00 AM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 300 |
| 10:59 AM | $25.74 | Down $ -0.01 | $25.75 | $25.74 | 600 |
| 10:57 AM | $25.75 | Up $0.04 | $25.76 | $25.74 | 700 |
| 10:57 AM | $25.75 | Up $0.00 | $25.76 | $25.74 | 0 |
| 10:55 AM | $25.71 | Up $0.00 | $25.71 | $25.71 | 200 |
| 10:55 AM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 10:54 AM | $25.71 | Up $0.01 | $25.71 | $25.71 | 300 |
| 10:52 AM | $25.70 | Down $ -0.05 | $25.73 | $25.70 | 1,400 |
| 10:52 AM | $25.70 | Up $0.00 | $25.73 | $25.70 | 0 |
| 10:50 AM | $25.75 | Up $0.03 | $25.75 | $25.75 | 1,300 |
| 10:50 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 10:49 AM | $25.72 | Up $0.01 | $25.72 | $25.71 | 300 |
| 10:48 AM | $25.71 | Up $0.03 | $25.71 | $25.69 | 600 |
| 10:47 AM | $25.68 | Down $0.00 | $25.68 | $25.68 | 100 |
| 10:45 AM | $25.69 | Up $0.01 | $25.69 | $25.69 | 100 |
| 10:45 AM | $25.69 | Up $0.00 | $25.69 | $25.69 | 0 |
| 10:44 AM | $25.68 | Up $0.00 | $25.68 | $25.68 | 100 |
| 10:42 AM | $25.67 | Up $0.04 | $25.69 | $25.67 | 500 |
| 10:42 AM | $25.67 | Up $0.00 | $25.69 | $25.67 | 0 |
| 10:41 AM | $25.63 | Up $0.01 | $25.63 | $25.63 | 100 |
| 10:40 AM | $25.62 | Up $0.01 | $25.62 | $25.62 | 500 |
| 10:39 AM | $25.61 | Up $0.04 | $25.61 | $25.57 | 1,000 |
| 10:38 AM | $25.57 | Up $0.00 | $25.57 | $25.55 | 4,900 |
| 10:37 AM | $25.57 | Down $0.00 | $25.57 | $25.57 | 100 |
| 10:35 AM | $25.57 | Up $0.02 | $25.57 | $25.56 | 200 |
| 10:35 AM | $25.57 | Up $0.00 | $25.57 | $25.56 | 0 |
| 10:34 AM | $25.55 | Up $0.00 | $25.55 | $25.55 | 200 |
| 10:33 AM | $25.55 | Down $ -0.06 | $25.60 | $25.55 | 1,500 |
| 10:31 AM | $25.62 | Up $0.00 | $25.62 | $25.62 | 500 |
| 10:31 AM | $25.62 | Up $0.00 | $25.62 | $25.62 | 0 |
| 10:29 AM | $25.61 | Down $ -0.01 | $25.61 | $25.61 | 100 |
| 10:29 AM | $25.61 | Up $0.00 | $25.61 | $25.61 | 0 |
| 10:27 AM | $25.62 | Down $ -0.02 | $25.62 | $25.62 | 500 |
| 10:27 AM | $25.62 | Up $0.00 | $25.62 | $25.62 | 0 |
| 10:24 AM | $25.64 | Up $0.00 | $25.64 | $25.64 | 300 |
| 10:24 AM | $25.64 | Up $0.00 | $25.64 | $25.64 | 0 |
| 10:24 AM | $25.64 | Up $0.00 | $25.64 | $25.64 | 0 |
| 10:22 AM | $25.64 | Up $0.01 | $25.64 | $25.63 | 500 |
| 10:22 AM | $25.64 | Up $0.00 | $25.64 | $25.63 | 0 |
| 10:20 AM | $25.63 | Down $ -0.01 | $25.63 | $25.63 | 500 |
| 10:20 AM | $25.63 | Up $0.00 | $25.63 | $25.63 | 0 |
| 10:17 AM | $25.64 | Up $0.00 | $25.64 | $25.64 | 100 |
| 10:17 AM | $25.64 | Up $0.00 | $25.64 | $25.64 | 0 |
| 10:17 AM | $25.64 | Up $0.00 | $25.64 | $25.64 | 0 |
| 10:16 AM | $25.64 | Up $0.04 | $25.64 | $25.64 | 100 |
| 10:14 AM | $25.60 | Down $ -0.01 | $25.61 | $25.60 | 2,800 |
| 10:14 AM | $25.60 | Up $0.00 | $25.61 | $25.60 | 0 |
| 10:13 AM | $25.61 | Down $ -0.03 | $25.61 | $25.61 | 100 |
| 10:11 AM | $25.64 | Down $ -0.02 | $25.64 | $25.64 | 500 |
| 10:11 AM | $25.64 | Up $0.00 | $25.64 | $25.64 | 0 |
| 10:10 AM | $25.66 | Down $ -0.03 | $25.67 | $25.66 | 500 |
| 10:09 AM | $25.69 | Down $ -0.02 | $25.69 | $25.69 | 100 |
| 10:06 AM | $25.71 | Up $0.00 | $25.71 | $25.71 | 200 |
| 10:06 AM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 10:06 AM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 10:05 AM | $25.71 | Up $0.04 | $25.71 | $25.71 | 100 |
| 10:04 AM | $25.67 | Up $0.00 | $25.67 | $25.67 | 100 |
| 10:02 AM | $25.67 | Up $0.01 | $25.67 | $25.66 | 300 |
| 10:02 AM | $25.67 | Up $0.00 | $25.67 | $25.66 | 0 |
| 10:01 AM | $25.66 | Up $0.02 | $25.66 | $25.66 | 800 |
| 10:00 AM | $25.64 | Up $0.00 | $25.64 | $25.61 | 1,200 |
| 09:59 AM | $25.64 | Down $ -0.05 | $25.67 | $25.64 | 500 |
| 09:56 AM | $25.69 | Up $0.01 | $25.71 | $25.69 | 1,200 |
| 09:56 AM | $25.69 | Up $0.00 | $25.71 | $25.69 | 0 |
| 09:56 AM | $25.69 | Up $0.00 | $25.71 | $25.69 | 0 |
| 09:53 AM | $25.68 | Up $0.04 | $25.70 | $25.66 | 1,500 |
| 09:53 AM | $25.68 | Up $0.00 | $25.70 | $25.66 | 0 |
| 09:53 AM | $25.68 | Up $0.00 | $25.70 | $25.66 | 0 |
| 09:52 AM | $25.64 | Up $0.01 | $25.64 | $25.64 | 100 |
| 09:51 AM | $25.63 | Down $ -0.03 | $25.63 | $25.63 | 900 |
| 09:50 AM | $25.66 | Up $0.02 | $25.66 | $25.66 | 200 |
| 09:49 AM | $25.64 | Up $0.00 | $25.64 | $25.64 | 100 |
| 09:48 AM | $25.64 | Down $ -0.03 | $25.64 | $25.64 | 100 |
| 09:47 AM | $25.67 | Down $ -0.01 | $25.67 | $25.67 | 200 |
| 09:46 AM | $25.68 | Up $0.00 | $25.69 | $25.68 | 400 |
| 09:45 AM | $25.68 | Up $0.01 | $25.68 | $25.67 | 1,600 |
| 09:44 AM | $25.67 | Down $ -0.03 | $25.67 | $25.67 | 100 |
| 09:43 AM | $25.70 | Down $ -0.03 | $25.70 | $25.69 | 800 |
| 09:41 AM | $25.73 | Down $ -0.06 | $25.76 | $25.73 | 800 |
| 09:41 AM | $25.73 | Up $0.00 | $25.76 | $25.73 | 0 |
| 09:40 AM | $25.79 | Up $0.00 | $25.79 | $25.79 | 800 |
| 09:31 AM | $25.79 | Up $0.02 | $25.79 | $25.78 | 800 |
| 09:31 AM | $25.79 | Up $0.00 | $25.79 | $25.78 | 0 |
| 09:31 AM | $25.79 | Up $0.00 | $25.79 | $25.78 | 0 |
| 09:31 AM | $25.79 | Up $0.00 | $25.79 | $25.78 | 0 |
| 09:31 AM | $25.79 | Up $0.00 | $25.79 | $25.78 | 0 |
| 09:31 AM | $25.79 | Up $0.00 | $25.79 | $25.78 | 0 |
| 09:31 AM | $25.79 | Up $0.00 | $25.79 | $25.78 | 0 |
| 09:31 AM | $25.79 | Up $0.00 | $25.79 | $25.78 | 0 |
| 09:31 AM | $25.79 | Up $0.00 | $25.79 | $25.78 | 0 |
| 09:30 AM | $25.77 | Down $ -0.02 | $25.77 | $25.77 | 800 |
| Previous close | $25.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $25.71 | $25.79 | $25.82 | $25.68 | 141,600 |
| 02-07-2025 | $25.79 | $25.69 | $25.87 | $25.57 | 427,200 |
| 30-06-2025 | $25.73 | $25.59 | $25.81 | $25.43 | 939,900 |
| 27-06-2025 | $25.72 | $25.74 | $25.78 | $25.55 | 417,600 |
| 26-06-2025 | $25.76 | $25.69 | $25.76 | $25.52 | 405,800 |
| 25-06-2025 | $25.64 | $25.67 | $25.77 | $25.52 | 712,500 |
| 24-06-2025 | $25.66 | $25.77 | $25.80 | $25.50 | 439,500 |
| 23-06-2025 | $26.01 | $26.78 | $26.93 | $25.86 | 1,061,700 |
| 20-06-2025 | $27.00 | $26.51 | $27.04 | $26.44 | 1,151,500 |
| 19-06-2025 | $26.63 | $26.54 | $26.64 | $26.33 | 440,500 |
| 18-06-2025 | $26.36 | $26.58 | $26.71 | $26.31 | 624,600 |
| 17-06-2025 | $26.66 | $26.66 | $26.96 | $26.63 | 812,700 |
| 16-06-2025 | $26.44 | $25.89 | $26.65 | $25.82 | 1,159,200 |
| 13-06-2025 | $26.09 | $26.18 | $26.39 | $25.90 | 1,545,100 |
| 12-06-2025 | $25.81 | $25.60 | $25.81 | $25.35 | 674,000 |
| 11-06-2025 | $25.54 | $25.10 | $25.81 | $25.10 | 1,432,800 |
| 10-06-2025 | $25.36 | $25.58 | $25.64 | $25.31 | 913,600 |
| 09-06-2025 | $25.38 | $25.57 | $25.60 | $25.24 | 507,100 |
| 06-06-2025 | $25.41 | $25.50 | $25.50 | $25.17 | 871,200 |
| 05-06-2025 | $25.34 | $25.25 | $25.54 | $25.18 | 982,700 |
| 04-06-2025 | $25.03 | $25.02 | $25.21 | $24.99 | 809,500 |
| 03-06-2025 | $24.99 | $24.91 | $25.09 | $24.70 | 793,100 |
| 02-06-2025 | $24.62 | $24.60 | $24.68 | $24.30 | 1,217,700 |
| 30-05-2025 | $24.02 | $24.01 | $24.16 | $23.78 | 2,097,000 |
| 29-05-2025 | $24.71 | $24.71 | $24.88 | $24.63 | 761,800 |
| 28-05-2025 | $24.79 | $24.64 | $25.03 | $24.59 | 991,500 |
| 27-05-2025 | $24.53 | $24.35 | $24.53 | $24.26 | 649,900 |
| 26-05-2025 | $24.74 | $24.80 | $24.89 | $24.67 | 273,600 |
| 23-05-2025 | $24.71 | $24.35 | $24.73 | $24.25 | 957,000 |
| 22-05-2025 | $24.63 | $24.13 | $24.75 | $24.11 | 1,444,500 |
Graphs are not available, please refer to the detailed table