Quotes and Market Data
Find a quote
MEG ENERGY CORP.
31.59 Up 0.03 (0.09 %)
Delayed : 2024/05/07 16:00:01
- Previous close $31.56
- Opening $30.99
- Price Ask $31.57
- Price Bid $31.57
- Size Bid 2
- Size Ask 1
- Today High $31.75
- Today Low $30.80
- 52 Weeks High $33.70
- 52 Weeks Low $19.41
- Volume 1,407,596
Fundamentals
- P/E Ratio : 15.94
- Earnings/Share : 1.49
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 8,611.56
- Shares Out (M) : 272.60
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 131,000 |
| 03:59 PM | $31.59 | Down $ -0.01 | $31.65 | $31.59 | 37,000 |
| 03:58 PM | $31.60 | Up $0.06 | $31.60 | $31.55 | 21,400 |
| 03:57 PM | $31.54 | Up $0.05 | $31.55 | $31.49 | 16,500 |
| 03:56 PM | $31.49 | Up $0.00 | $31.49 | $31.49 | 1,400 |
| 03:55 PM | $31.49 | Down $ -0.05 | $31.55 | $31.49 | 22,400 |
| 03:54 PM | $31.54 | Up $0.00 | $31.55 | $31.54 | 10,700 |
| 03:53 PM | $31.54 | Down $ -0.02 | $31.57 | $31.54 | 15,500 |
| 03:52 PM | $31.56 | Up $0.04 | $31.56 | $31.52 | 19,000 |
| 03:51 PM | $31.52 | Up $0.00 | $31.53 | $31.52 | 5,000 |
| 03:50 PM | $31.52 | Down $ -0.02 | $31.53 | $31.52 | 8,000 |
| 03:49 PM | $31.54 | Up $0.04 | $31.55 | $31.51 | 18,500 |
| 03:48 PM | $31.51 | Up $0.01 | $31.51 | $31.49 | 3,000 |
| 03:47 PM | $31.50 | Down $0.00 | $31.50 | $31.49 | 1,400 |
| 03:46 PM | $31.50 | Up $0.03 | $31.51 | $31.47 | 7,600 |
| 03:45 PM | $31.47 | Down $ -0.01 | $31.49 | $31.47 | 2,900 |
| 03:44 PM | $31.48 | Down $ -0.01 | $31.49 | $31.48 | 2,200 |
| 03:43 PM | $31.49 | Up $0.01 | $31.50 | $31.48 | 1,600 |
| 03:42 PM | $31.48 | Up $0.02 | $31.49 | $31.46 | 1,400 |
| 03:41 PM | $31.46 | Down $ -0.04 | $31.50 | $31.44 | 17,300 |
| 03:40 PM | $31.51 | Up $0.02 | $31.52 | $31.48 | 13,900 |
| 03:39 PM | $31.48 | Up $0.01 | $31.48 | $31.47 | 1,300 |
| 03:38 PM | $31.47 | Up $0.04 | $31.48 | $31.44 | 6,400 |
| 03:37 PM | $31.43 | Up $0.00 | $31.44 | $31.43 | 900 |
| 03:36 PM | $31.43 | Up $0.01 | $31.43 | $31.42 | 4,700 |
| 03:35 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 8,100 |
| 03:34 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 700 |
| 03:33 PM | $31.42 | Down $ -0.01 | $31.42 | $31.42 | 5,300 |
| 03:32 PM | $31.43 | Up $0.00 | $31.43 | $31.43 | 300 |
| 03:31 PM | $31.43 | Up $0.02 | $31.45 | $31.42 | 10,700 |
| 03:30 PM | $31.41 | Up $0.01 | $31.41 | $31.40 | 4,800 |
| 03:29 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 1,200 |
| 03:28 PM | $31.40 | Up $0.02 | $31.41 | $31.38 | 5,300 |
| 03:27 PM | $31.38 | Up $0.01 | $31.38 | $31.37 | 1,600 |
| 03:26 PM | $31.37 | Up $0.01 | $31.38 | $31.37 | 700 |
| 03:25 PM | $31.36 | Down $ -0.03 | $31.38 | $31.36 | 1,300 |
| 03:24 PM | $31.39 | Down $ -0.02 | $31.42 | $31.39 | 3,000 |
| 03:23 PM | $31.41 | Up $0.04 | $31.41 | $31.36 | 3,600 |
| 03:22 PM | $31.37 | Up $0.01 | $31.37 | $31.36 | 1,900 |
| 03:21 PM | $31.36 | Down $ -0.01 | $31.36 | $31.36 | 1,100 |
| 03:20 PM | $31.37 | Down $ -0.01 | $31.37 | $31.37 | 1,100 |
| 03:19 PM | $31.38 | Down $ -0.03 | $31.42 | $31.38 | 5,300 |
| 03:18 PM | $31.41 | Up $0.00 | $31.41 | $31.39 | 16,800 |
| 03:17 PM | $31.41 | Down $ -0.02 | $31.42 | $31.41 | 1,600 |
| 03:16 PM | $31.43 | Up $0.01 | $31.43 | $31.41 | 2,100 |
| 03:15 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 1,300 |
| 03:14 PM | $31.42 | Up $0.01 | $31.43 | $31.42 | 1,900 |
| 03:13 PM | $31.41 | Down $ -0.02 | $31.42 | $31.41 | 900 |
| 03:12 PM | $31.43 | Down $ -0.01 | $31.43 | $31.42 | 1,000 |
| 03:11 PM | $31.44 | Up $0.02 | $31.44 | $31.43 | 900 |
| 03:10 PM | $31.42 | Down $ -0.03 | $31.46 | $31.42 | 2,000 |
| 03:09 PM | $31.45 | Down $ -0.01 | $31.46 | $31.43 | 2,600 |
| 03:08 PM | $31.46 | Up $0.00 | $31.46 | $31.46 | 200 |
| 03:07 PM | $31.46 | Up $0.00 | $31.48 | $31.46 | 1,600 |
| 03:06 PM | $31.46 | Up $0.01 | $31.47 | $31.46 | 800 |
| 03:05 PM | $31.45 | Up $0.04 | $31.46 | $31.40 | 9,800 |
| 03:04 PM | $31.41 | Down $ -0.05 | $31.45 | $31.41 | 2,500 |
| 03:03 PM | $31.46 | Down $ -0.03 | $31.50 | $31.46 | 6,400 |
| 03:02 PM | $31.49 | Up $0.01 | $31.50 | $31.46 | 4,600 |
| 03:01 PM | $31.48 | Up $0.01 | $31.48 | $31.47 | 1,000 |
| 03:00 PM | $31.47 | Down $ -0.05 | $31.51 | $31.47 | 2,500 |
| 02:59 PM | $31.52 | Up $0.00 | $31.52 | $31.51 | 1,500 |
| 02:58 PM | $31.52 | Up $0.02 | $31.52 | $31.51 | 1,300 |
| 02:57 PM | $31.50 | Up $0.00 | $31.51 | $31.50 | 1,600 |
| 02:56 PM | $31.50 | Up $0.00 | $31.50 | $31.48 | 2,100 |
| 02:55 PM | $31.50 | Up $0.01 | $31.50 | $31.50 | 500 |
| 02:54 PM | $31.49 | Down $ -0.01 | $31.49 | $31.48 | 300 |
| 02:53 PM | $31.50 | Down $ -0.01 | $31.50 | $31.49 | 1,700 |
| 02:52 PM | $31.51 | Up $0.01 | $31.51 | $31.50 | 700 |
| 02:51 PM | $31.50 | Up $0.03 | $31.50 | $31.48 | 2,000 |
| 02:50 PM | $31.47 | Down $ -0.02 | $31.50 | $31.47 | 4,900 |
| 02:49 PM | $31.49 | Up $0.02 | $31.49 | $31.48 | 2,300 |
| 02:47 PM | $31.47 | Down $ -0.03 | $31.48 | $31.47 | 1,000 |
| 02:47 PM | $31.47 | Up $0.00 | $31.48 | $31.47 | 0 |
| 02:46 PM | $31.50 | Down $ -0.01 | $31.52 | $31.49 | 2,100 |
| 02:45 PM | $31.51 | Up $0.00 | $31.52 | $31.51 | 500 |
| 02:44 PM | $31.51 | Down $ -0.03 | $31.54 | $31.51 | 3,100 |
| 02:43 PM | $31.54 | Up $0.02 | $31.54 | $31.50 | 4,200 |
| 02:42 PM | $31.52 | Up $0.00 | $31.52 | $31.50 | 700 |
| 02:41 PM | $31.52 | Up $0.02 | $31.52 | $31.51 | 2,100 |
| 02:40 PM | $31.50 | Down $ -0.02 | $31.52 | $31.50 | 1,100 |
| 02:39 PM | $31.52 | Up $0.00 | $31.52 | $31.51 | 600 |
| 02:38 PM | $31.52 | Down $ -0.03 | $31.55 | $31.51 | 2,800 |
| 02:37 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 300 |
| 02:36 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 1,700 |
| 02:35 PM | $31.55 | Down $ -0.02 | $31.56 | $31.53 | 1,900 |
| 02:34 PM | $31.57 | Up $0.03 | $31.57 | $31.55 | 1,400 |
| 02:33 PM | $31.54 | Down $ -0.03 | $31.57 | $31.54 | 3,000 |
| 02:32 PM | $31.57 | Up $0.02 | $31.58 | $31.55 | 2,100 |
| 02:31 PM | $31.55 | Up $0.02 | $31.55 | $31.54 | 400 |
| 02:30 PM | $31.53 | Up $0.01 | $31.53 | $31.51 | 1,000 |
| 02:29 PM | $31.52 | Up $0.01 | $31.53 | $31.51 | 1,700 |
| 02:28 PM | $31.51 | Down $ -0.04 | $31.51 | $31.50 | 500 |
| 02:27 PM | $31.55 | Down $ -0.02 | $31.56 | $31.55 | 1,700 |
| 02:26 PM | $31.57 | Down $ -0.04 | $31.61 | $31.57 | 1,700 |
| 02:25 PM | $31.61 | Up $0.01 | $31.61 | $31.59 | 3,700 |
| 02:24 PM | $31.60 | Down $ -0.01 | $31.60 | $31.59 | 1,700 |
| 02:23 PM | $31.61 | Up $0.03 | $31.61 | $31.59 | 2,100 |
| 02:22 PM | $31.58 | Down $ -0.02 | $31.59 | $31.58 | 1,000 |
| 02:21 PM | $31.60 | Down $ -0.02 | $31.62 | $31.60 | 2,600 |
| 02:20 PM | $31.62 | Up $0.06 | $31.62 | $31.58 | 1,400 |
| 02:19 PM | $31.56 | Down $ -0.04 | $31.59 | $31.56 | 2,600 |
| 02:18 PM | $31.60 | Up $0.00 | $31.60 | $31.58 | 2,300 |
| 02:17 PM | $31.60 | Up $0.00 | $31.62 | $31.60 | 1,300 |
| 02:16 PM | $31.60 | Up $0.01 | $31.60 | $31.59 | 3,900 |
| 02:15 PM | $31.59 | Up $0.03 | $31.59 | $31.57 | 1,000 |
| 02:14 PM | $31.56 | Up $0.01 | $31.56 | $31.54 | 500 |
| 02:13 PM | $31.55 | Up $0.03 | $31.56 | $31.52 | 3,200 |
| 02:12 PM | $31.52 | Up $0.01 | $31.52 | $31.51 | 2,200 |
| 02:11 PM | $31.51 | Up $0.03 | $31.51 | $31.47 | 1,300 |
| 02:10 PM | $31.48 | Up $0.02 | $31.48 | $31.47 | 400 |
| 02:09 PM | $31.46 | Down $ -0.02 | $31.47 | $31.46 | 1,800 |
| 02:08 PM | $31.48 | Down $ -0.03 | $31.51 | $31.48 | 1,700 |
| 02:07 PM | $31.51 | Down $ -0.01 | $31.52 | $31.51 | 800 |
| 02:06 PM | $31.52 | Up $0.03 | $31.52 | $31.50 | 3,000 |
| 02:05 PM | $31.49 | Down $ -0.03 | $31.51 | $31.49 | 1,400 |
| 02:04 PM | $31.52 | Down $ -0.02 | $31.53 | $31.52 | 5,600 |
| 02:03 PM | $31.54 | Down $ -0.03 | $31.56 | $31.54 | 3,100 |
| 02:02 PM | $31.57 | Up $0.03 | $31.57 | $31.54 | 1,700 |
| 02:01 PM | $31.54 | Down $ -0.02 | $31.56 | $31.54 | 1,700 |
| 02:00 PM | $31.56 | Up $0.01 | $31.56 | $31.55 | 3,300 |
| 01:59 PM | $31.55 | Down $ -0.04 | $31.57 | $31.54 | 1,800 |
| 01:58 PM | $31.59 | Down $ -0.01 | $31.59 | $31.56 | 1,100 |
| 01:57 PM | $31.60 | Up $0.00 | $31.61 | $31.59 | 1,500 |
| 01:56 PM | $31.60 | Up $0.01 | $31.60 | $31.58 | 2,300 |
| 01:55 PM | $31.59 | Up $0.00 | $31.60 | $31.58 | 1,700 |
| 01:54 PM | $31.59 | Down $ -0.03 | $31.60 | $31.59 | 800 |
| 01:53 PM | $31.62 | Down $ -0.02 | $31.63 | $31.60 | 2,200 |
| 01:52 PM | $31.64 | Up $0.00 | $31.64 | $31.62 | 3,400 |
| 01:51 PM | $31.64 | Up $0.00 | $31.65 | $31.64 | 700 |
| 01:50 PM | $31.64 | Down $ -0.01 | $31.65 | $31.64 | 500 |
| 01:49 PM | $31.65 | Up $0.00 | $31.66 | $31.64 | 700 |
| 01:48 PM | $31.65 | Down $ -0.01 | $31.65 | $31.64 | 1,400 |
| 01:47 PM | $31.66 | Up $0.05 | $31.67 | $31.62 | 1,600 |
| 01:46 PM | $31.61 | Up $0.00 | $31.62 | $31.59 | 2,300 |
| 01:45 PM | $31.61 | Down $ -0.01 | $31.62 | $31.61 | 600 |
| 01:44 PM | $31.62 | Down $ -0.01 | $31.62 | $31.62 | 600 |
| 01:43 PM | $31.63 | Up $0.00 | $31.64 | $31.62 | 800 |
| 01:42 PM | $31.63 | Down $ -0.02 | $31.65 | $31.63 | 1,900 |
| 01:41 PM | $31.65 | Down $ -0.02 | $31.66 | $31.64 | 1,300 |
| 01:40 PM | $31.67 | Down $ -0.01 | $31.69 | $31.66 | 6,300 |
| 01:39 PM | $31.68 | Up $0.00 | $31.69 | $31.68 | 1,700 |
| 01:38 PM | $31.68 | Down $ -0.05 | $31.73 | $31.68 | 2,100 |
| 01:37 PM | $31.73 | Down $ -0.01 | $31.74 | $31.70 | 2,500 |
| 01:36 PM | $31.74 | Up $0.00 | $31.74 | $31.74 | 1,000 |
| 01:35 PM | $31.74 | Up $0.01 | $31.74 | $31.74 | 200 |
| 01:34 PM | $31.73 | Up $0.02 | $31.73 | $31.71 | 1,100 |
| 01:33 PM | $31.71 | Up $0.01 | $31.72 | $31.68 | 1,300 |
| 01:32 PM | $31.70 | Up $0.01 | $31.71 | $31.70 | 1,000 |
| 01:31 PM | $31.69 | Up $0.00 | $31.71 | $31.69 | 1,500 |
| 01:30 PM | $31.69 | Up $0.01 | $31.69 | $31.67 | 3,400 |
| 01:29 PM | $31.68 | Up $0.00 | $31.70 | $31.68 | 1,100 |
| 01:28 PM | $31.68 | Down $ -0.03 | $31.70 | $31.68 | 800 |
| 01:27 PM | $31.71 | Up $0.01 | $31.74 | $31.68 | 13,400 |
| 01:26 PM | $31.70 | Down $ -0.03 | $31.74 | $31.69 | 8,200 |
| 01:25 PM | $31.73 | Down $ -0.01 | $31.74 | $31.73 | 4,000 |
| 01:24 PM | $31.74 | Up $0.01 | $31.75 | $31.74 | 1,000 |
| 01:23 PM | $31.73 | Down $ -0.01 | $31.74 | $31.73 | 1,500 |
| 01:22 PM | $31.74 | Up $0.00 | $31.75 | $31.74 | 1,200 |
| 01:21 PM | $31.74 | Up $0.00 | $31.74 | $31.72 | 900 |
| 01:20 PM | $31.74 | Up $0.03 | $31.74 | $31.70 | 1,700 |
| 01:19 PM | $31.71 | Up $0.00 | $31.72 | $31.71 | 1,500 |
| 01:18 PM | $31.71 | Up $0.00 | $31.73 | $31.69 | 3,200 |
| 01:17 PM | $31.71 | Up $0.00 | $31.72 | $31.69 | 2,000 |
| 01:16 PM | $31.71 | Up $0.03 | $31.72 | $31.68 | 4,400 |
| 01:15 PM | $31.68 | Up $0.02 | $31.68 | $31.67 | 800 |
| 01:14 PM | $31.66 | Up $0.00 | $31.66 | $31.65 | 700 |
| 01:13 PM | $31.66 | Up $0.02 | $31.66 | $31.65 | 500 |
| 01:12 PM | $31.64 | Down $ -0.03 | $31.66 | $31.64 | 1,000 |
| 01:11 PM | $31.67 | Up $0.01 | $31.67 | $31.66 | 1,500 |
| 01:10 PM | $31.66 | Down $ -0.02 | $31.66 | $31.64 | 1,800 |
| 01:09 PM | $31.68 | Up $0.02 | $31.68 | $31.66 | 9,000 |
| 01:08 PM | $31.66 | Up $0.01 | $31.68 | $31.65 | 1,700 |
| 01:07 PM | $31.65 | Down $ -0.02 | $31.68 | $31.65 | 1,100 |
| 01:06 PM | $31.67 | Up $0.01 | $31.67 | $31.66 | 600 |
| 01:05 PM | $31.67 | Up $0.02 | $31.67 | $31.65 | 1,400 |
| 01:04 PM | $31.64 | Up $0.01 | $31.64 | $31.63 | 500 |
| 01:03 PM | $31.63 | Down $ -0.05 | $31.67 | $31.62 | 1,500 |
| 01:02 PM | $31.68 | Up $0.09 | $31.71 | $31.60 | 8,500 |
| 01:01 PM | $31.59 | Up $0.03 | $31.60 | $31.55 | 2,400 |
| 01:00 PM | $31.56 | Up $0.00 | $31.56 | $31.54 | 500 |
| 12:59 PM | $31.56 | Down $ -0.01 | $31.58 | $31.55 | 3,100 |
| 12:58 PM | $31.57 | Up $0.01 | $31.57 | $31.56 | 800 |
| 12:57 PM | $31.56 | Up $0.02 | $31.56 | $31.54 | 200 |
| 12:56 PM | $31.54 | Down $ -0.02 | $31.56 | $31.51 | 6,000 |
| 12:55 PM | $31.56 | Down $ -0.02 | $31.58 | $31.56 | 3,900 |
| 12:54 PM | $31.58 | Down $ -0.01 | $31.59 | $31.57 | 800 |
| 12:53 PM | $31.59 | Up $0.04 | $31.59 | $31.56 | 1,600 |
| 12:52 PM | $31.55 | Down $ -0.03 | $31.57 | $31.54 | 1,900 |
| 12:51 PM | $31.58 | Down $ -0.01 | $31.61 | $31.58 | 900 |
| 12:50 PM | $31.59 | Down $ -0.01 | $31.61 | $31.59 | 900 |
| 12:49 PM | $31.60 | Up $0.01 | $31.60 | $31.58 | 500 |
| 12:48 PM | $31.59 | Up $0.00 | $31.60 | $31.58 | 800 |
| 12:47 PM | $31.59 | Up $0.06 | $31.59 | $31.55 | 1,900 |
| 12:45 PM | $31.53 | Down $ -0.03 | $31.54 | $31.53 | 500 |
| 12:45 PM | $31.53 | Up $0.00 | $31.54 | $31.53 | 0 |
| 12:44 PM | $31.56 | Up $0.01 | $31.56 | $31.56 | 200 |
| 12:43 PM | $31.55 | Down $ -0.04 | $31.61 | $31.55 | 5,500 |
| 12:42 PM | $31.59 | Down $ -0.01 | $31.61 | $31.58 | 600 |
| 12:41 PM | $31.60 | Up $0.01 | $31.61 | $31.58 | 2,500 |
| 12:40 PM | $31.59 | Up $0.01 | $31.59 | $31.57 | 300 |
| 12:39 PM | $31.58 | Up $0.01 | $31.59 | $31.57 | 1,500 |
| 12:38 PM | $31.57 | Up $0.02 | $31.57 | $31.56 | 200 |
| 12:37 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 700 |
| 12:36 PM | $31.55 | Up $0.01 | $31.55 | $31.53 | 800 |
| 12:35 PM | $31.54 | Down $ -0.01 | $31.56 | $31.53 | 1,100 |
| 12:34 PM | $31.55 | Up $0.02 | $31.55 | $31.55 | 100 |
| 12:33 PM | $31.53 | Down $ -0.01 | $31.55 | $31.53 | 1,400 |
| 12:32 PM | $31.54 | Up $0.00 | $31.55 | $31.54 | 700 |
| 12:31 PM | $31.54 | Down $ -0.04 | $31.58 | $31.53 | 2,700 |
| 12:30 PM | $31.58 | Up $0.01 | $31.61 | $31.58 | 2,100 |
| 12:29 PM | $31.57 | Up $0.01 | $31.58 | $31.57 | 1,400 |
| 12:28 PM | $31.56 | Up $0.00 | $31.56 | $31.53 | 700 |
| 12:27 PM | $31.56 | Up $0.00 | $31.56 | $31.55 | 900 |
| 12:25 PM | $31.56 | Up $0.00 | $31.56 | $31.53 | 1,100 |
| 12:25 PM | $31.56 | Up $0.00 | $31.56 | $31.53 | 0 |
| 12:24 PM | $31.56 | Down $ -0.04 | $31.59 | $31.56 | 1,200 |
| 12:23 PM | $31.60 | Down $ -0.03 | $31.62 | $31.59 | 11,600 |
| 12:22 PM | $31.63 | Down $ -0.01 | $31.64 | $31.61 | 2,300 |
| 12:20 PM | $31.64 | Down $ -0.01 | $31.64 | $31.63 | 1,000 |
| 12:20 PM | $31.64 | Up $0.00 | $31.64 | $31.63 | 0 |
| 12:19 PM | $31.65 | Up $0.00 | $31.65 | $31.62 | 3,100 |
| 12:18 PM | $31.65 | Up $0.05 | $31.65 | $31.62 | 700 |
| 12:17 PM | $31.60 | Down $ -0.01 | $31.60 | $31.59 | 1,400 |
| 12:16 PM | $31.61 | Up $0.03 | $31.61 | $31.58 | 2,500 |
| 12:15 PM | $31.58 | Up $0.00 | $31.59 | $31.56 | 1,600 |
| 12:14 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 300 |
| 12:13 PM | $31.58 | Down $ -0.03 | $31.59 | $31.58 | 300 |
| 12:12 PM | $31.61 | Up $0.07 | $31.61 | $31.56 | 2,100 |
| 12:10 PM | $31.54 | Up $0.00 | $31.54 | $31.53 | 700 |
| 12:10 PM | $31.54 | Up $0.00 | $31.54 | $31.53 | 0 |
| 12:09 PM | $31.54 | Up $0.05 | $31.54 | $31.50 | 3,500 |
| 12:08 PM | $31.49 | Down $ -0.02 | $31.51 | $31.47 | 2,900 |
| 12:07 PM | $31.51 | Up $0.06 | $31.51 | $31.46 | 13,400 |
| 12:06 PM | $31.45 | Up $0.05 | $31.46 | $31.41 | 2,400 |
| 12:05 PM | $31.40 | Up $0.00 | $31.41 | $31.40 | 500 |
| 12:04 PM | $31.40 | Down $ -0.02 | $31.42 | $31.40 | 1,100 |
| 12:03 PM | $31.42 | Up $0.00 | $31.43 | $31.40 | 1,200 |
| 12:02 PM | $31.42 | Up $0.02 | $31.42 | $31.39 | 1,000 |
| 12:01 PM | $31.40 | Down $ -0.01 | $31.40 | $31.38 | 500 |
| 12:00 PM | $31.41 | Down $ -0.05 | $31.46 | $31.40 | 2,700 |
| 11:59 AM | $31.46 | Up $0.01 | $31.46 | $31.44 | 15,700 |
| 11:58 AM | $31.45 | Up $0.00 | $31.46 | $31.45 | 700 |
| 11:57 AM | $31.45 | Up $0.01 | $31.45 | $31.45 | 100 |
| 11:56 AM | $31.44 | Down $ -0.02 | $31.46 | $31.44 | 400 |
| 11:55 AM | $31.46 | Up $0.00 | $31.48 | $31.46 | 1,000 |
| 11:54 AM | $31.46 | Down $ -0.01 | $31.47 | $31.45 | 1,300 |
| 11:53 AM | $31.47 | Up $0.02 | $31.47 | $31.47 | 200 |
| 11:52 AM | $31.45 | Up $0.01 | $31.46 | $31.44 | 2,100 |
| 11:51 AM | $31.44 | Down $ -0.01 | $31.44 | $31.44 | 400 |
| 11:50 AM | $31.45 | Up $0.03 | $31.47 | $31.40 | 3,900 |
| 11:49 AM | $31.42 | Up $0.04 | $31.42 | $31.38 | 900 |
| 11:48 AM | $31.38 | Down $ -0.02 | $31.38 | $31.38 | 400 |
| 11:47 AM | $31.40 | Down $ -0.02 | $31.40 | $31.39 | 400 |
| 11:46 AM | $31.42 | Up $0.02 | $31.43 | $31.40 | 1,100 |
| 11:45 AM | $31.40 | Down $ -0.05 | $31.44 | $31.39 | 3,000 |
| 11:44 AM | $31.45 | Down $ -0.01 | $31.52 | $31.45 | 5,900 |
| 11:43 AM | $31.46 | Down $ -0.01 | $31.46 | $31.46 | 100 |
| 11:42 AM | $31.47 | Down $ -0.05 | $31.54 | $31.47 | 11,700 |
| 11:41 AM | $31.52 | Up $0.00 | $31.52 | $31.50 | 400 |
| 11:40 AM | $31.52 | Up $0.06 | $31.52 | $31.47 | 2,500 |
| 11:39 AM | $31.46 | Down $ -0.05 | $31.52 | $31.46 | 32,600 |
| 11:38 AM | $31.51 | Down $ -0.01 | $31.53 | $31.51 | 900 |
| 11:37 AM | $31.52 | Up $0.01 | $31.52 | $31.49 | 1,500 |
| 11:36 AM | $31.51 | Up $0.04 | $31.51 | $31.45 | 6,700 |
| 11:35 AM | $31.47 | Up $0.02 | $31.50 | $31.45 | 1,900 |
| 11:34 AM | $31.45 | Up $0.02 | $31.45 | $31.43 | 1,300 |
| 11:33 AM | $31.43 | Up $0.01 | $31.45 | $31.42 | 8,200 |
| 11:32 AM | $31.42 | Up $0.01 | $31.42 | $31.40 | 1,400 |
| 11:31 AM | $31.41 | Up $0.01 | $31.41 | $31.39 | 2,200 |
| 11:30 AM | $31.40 | Up $0.02 | $31.40 | $31.39 | 300 |
| 11:29 AM | $31.38 | Down $ -0.03 | $31.42 | $31.38 | 1,400 |
| 11:28 AM | $31.41 | Up $0.02 | $31.41 | $31.39 | 1,500 |
| 11:27 AM | $31.39 | Up $0.01 | $31.40 | $31.38 | 3,800 |
| 11:26 AM | $31.38 | Up $0.03 | $31.38 | $31.35 | 2,700 |
| 11:25 AM | $31.35 | Up $0.01 | $31.35 | $31.34 | 400 |
| 11:24 AM | $31.34 | Up $0.01 | $31.34 | $31.30 | 4,800 |
| 11:23 AM | $31.33 | Down $ -0.02 | $31.35 | $31.32 | 3,500 |
| 11:22 AM | $31.35 | Down $ -0.03 | $31.35 | $31.33 | 1,900 |
| 11:20 AM | $31.38 | Up $0.00 | $31.38 | $31.34 | 4,400 |
| 11:20 AM | $31.38 | Up $0.00 | $31.38 | $31.34 | 0 |
| 11:19 AM | $31.38 | Up $0.01 | $31.38 | $31.34 | 3,000 |
| 11:18 AM | $31.37 | Down $ -0.04 | $31.39 | $31.36 | 1,600 |
| 11:17 AM | $31.41 | Up $0.00 | $31.41 | $31.40 | 2,600 |
| 11:16 AM | $31.41 | Up $0.05 | $31.41 | $31.36 | 4,900 |
| 11:15 AM | $31.36 | Up $0.09 | $31.36 | $31.28 | 6,200 |
| 11:14 AM | $31.27 | Down $ -0.08 | $31.33 | $31.27 | 4,500 |
| 11:13 AM | $31.35 | Down $ -0.01 | $31.35 | $31.34 | 300 |
| 11:12 AM | $31.36 | Up $0.04 | $31.36 | $31.32 | 6,000 |
| 11:11 AM | $31.32 | Up $0.00 | $31.36 | $31.31 | 11,900 |
| 11:10 AM | $31.32 | Up $0.00 | $31.32 | $31.31 | 800 |
| 11:09 AM | $31.32 | Up $0.01 | $31.32 | $31.30 | 1,600 |
| 11:08 AM | $31.31 | Up $0.04 | $31.31 | $31.27 | 2,200 |
| 11:07 AM | $31.27 | Up $0.00 | $31.30 | $31.26 | 16,100 |
| 11:06 AM | $31.27 | Up $0.01 | $31.27 | $31.27 | 200 |
| 11:05 AM | $31.26 | Up $0.02 | $31.26 | $31.25 | 1,000 |
| 11:04 AM | $31.24 | Down $ -0.01 | $31.26 | $31.24 | 700 |
| 11:03 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 300 |
| 11:02 AM | $31.25 | Down $ -0.02 | $31.28 | $31.25 | 2,800 |
| 11:01 AM | $31.27 | Up $0.03 | $31.27 | $31.25 | 300 |
| 11:00 AM | $31.24 | Up $0.01 | $31.24 | $31.24 | 900 |
| 10:59 AM | $31.23 | Up $0.01 | $31.23 | $31.22 | 1,200 |
| 10:58 AM | $31.22 | Down $ -0.08 | $31.31 | $31.22 | 5,400 |
| 10:57 AM | $31.30 | Up $0.00 | $31.30 | $31.30 | 1,100 |
| 10:56 AM | $31.30 | Up $0.02 | $31.30 | $31.27 | 700 |
| 10:55 AM | $31.28 | Up $0.01 | $31.28 | $31.25 | 900 |
| 10:54 AM | $31.27 | Down $ -0.02 | $31.31 | $31.26 | 1,500 |
| 10:53 AM | $31.29 | Up $0.02 | $31.29 | $31.26 | 800 |
| 10:52 AM | $31.27 | Up $0.07 | $31.27 | $31.20 | 3,100 |
| 10:51 AM | $31.20 | Down $ -0.01 | $31.20 | $31.20 | 800 |
| 10:50 AM | $31.21 | Down $ -0.02 | $31.21 | $31.18 | 2,500 |
| 10:49 AM | $31.23 | Down $ -0.08 | $31.29 | $31.23 | 1,100 |
| 10:48 AM | $31.31 | Up $0.03 | $31.34 | $31.30 | 2,300 |
| 10:47 AM | $31.28 | Down $ -0.01 | $31.31 | $31.28 | 700 |
| 10:46 AM | $31.29 | Up $0.00 | $31.34 | $31.29 | 2,100 |
| 10:45 AM | $31.29 | Up $0.08 | $31.29 | $31.21 | 5,900 |
| 10:44 AM | $31.21 | Up $0.02 | $31.21 | $31.17 | 3,400 |
| 10:43 AM | $31.19 | Down $ -0.05 | $31.22 | $31.19 | 2,100 |
| 10:42 AM | $31.24 | Up $0.03 | $31.24 | $31.23 | 2,100 |
| 10:41 AM | $31.21 | Up $0.00 | $31.21 | $31.17 | 3,200 |
| 10:40 AM | $31.21 | Up $0.04 | $31.25 | $31.19 | 13,700 |
| 10:39 AM | $31.17 | Down $ -0.01 | $31.22 | $31.17 | 2,400 |
| 10:38 AM | $31.18 | Down $ -0.02 | $31.23 | $31.18 | 1,700 |
| 10:37 AM | $31.20 | Down $ -0.01 | $31.21 | $31.20 | 1,200 |
| 10:36 AM | $31.21 | Up $0.06 | $31.21 | $31.17 | 1,600 |
| 10:35 AM | $31.15 | Down $ -0.05 | $31.24 | $31.15 | 5,200 |
| 10:34 AM | $31.20 | Down $ -0.05 | $31.24 | $31.20 | 5,700 |
| 10:33 AM | $31.25 | Up $0.07 | $31.25 | $31.19 | 2,400 |
| 10:32 AM | $31.18 | Down $ -0.02 | $31.20 | $31.18 | 700 |
| 10:31 AM | $31.20 | Up $0.05 | $31.20 | $31.15 | 700 |
| 10:30 AM | $31.15 | Up $0.00 | $31.15 | $31.10 | 4,400 |
| 10:29 AM | $31.15 | Up $0.03 | $31.16 | $31.13 | 2,000 |
| 10:28 AM | $31.12 | Down $0.00 | $31.15 | $31.10 | 7,700 |
| 10:27 AM | $31.13 | Up $0.00 | $31.14 | $31.12 | 5,700 |
| 10:26 AM | $31.12 | Down $ -0.03 | $31.13 | $31.12 | 1,300 |
| 10:25 AM | $31.15 | Up $0.05 | $31.15 | $31.11 | 5,800 |
| 10:24 AM | $31.10 | Up $0.02 | $31.13 | $31.07 | 5,700 |
| 10:23 AM | $31.08 | Up $0.01 | $31.08 | $31.08 | 400 |
| 10:22 AM | $31.07 | Down $ -0.02 | $31.09 | $31.05 | 3,600 |
| 10:21 AM | $31.09 | Down $ -0.08 | $31.19 | $31.09 | 3,300 |
| 10:20 AM | $31.17 | Down $ -0.04 | $31.20 | $31.17 | 5,700 |
| 10:19 AM | $31.21 | Down $ -0.02 | $31.25 | $31.21 | 10,600 |
| 10:18 AM | $31.23 | Down $ -0.02 | $31.25 | $31.23 | 1,800 |
| 10:17 AM | $31.25 | Up $0.05 | $31.27 | $31.19 | 11,600 |
| 10:16 AM | $31.20 | Down $ -0.01 | $31.24 | $31.19 | 3,300 |
| 10:15 AM | $31.21 | Down $ -0.01 | $31.24 | $31.19 | 1,500 |
| 10:14 AM | $31.22 | Up $0.02 | $31.25 | $31.19 | 5,700 |
| 10:13 AM | $31.20 | Down $ -0.03 | $31.22 | $31.20 | 1,700 |
| 10:12 AM | $31.23 | Up $0.05 | $31.23 | $31.17 | 3,300 |
| 10:11 AM | $31.18 | Up $0.01 | $31.19 | $31.16 | 2,500 |
| 10:10 AM | $31.17 | Up $0.00 | $31.20 | $31.17 | 1,300 |
| 10:09 AM | $31.17 | Down $ -0.01 | $31.19 | $31.14 | 7,700 |
| 10:08 AM | $31.18 | Up $0.02 | $31.18 | $31.17 | 1,000 |
| 10:07 AM | $31.16 | Down $ -0.06 | $31.19 | $31.16 | 1,500 |
| 10:06 AM | $31.22 | Down $ -0.01 | $31.26 | $31.22 | 4,200 |
| 10:05 AM | $31.23 | Up $0.05 | $31.25 | $31.19 | 2,600 |
| 10:04 AM | $31.18 | Down $ -0.10 | $31.33 | $31.18 | 4,900 |
| 10:03 AM | $31.28 | Up $0.04 | $31.28 | $31.22 | 3,200 |
| 10:02 AM | $31.24 | Up $0.03 | $31.25 | $31.21 | 1,300 |
| 10:01 AM | $31.21 | Up $0.02 | $31.26 | $31.17 | 2,800 |
| 10:00 AM | $31.19 | Down $ -0.01 | $31.21 | $31.17 | 800 |
| 09:59 AM | $31.20 | Up $0.06 | $31.20 | $31.15 | 1,400 |
| 09:58 AM | $31.14 | Up $0.02 | $31.14 | $31.11 | 300 |
| 09:57 AM | $31.12 | Up $0.07 | $31.13 | $31.08 | 800 |
| 09:56 AM | $31.05 | Down $ -0.03 | $31.08 | $31.00 | 9,600 |
| 09:55 AM | $31.08 | Down $ -0.09 | $31.17 | $31.08 | 4,500 |
| 09:54 AM | $31.17 | Up $0.02 | $31.18 | $31.16 | 1,900 |
| 09:53 AM | $31.15 | Down $ -0.05 | $31.21 | $31.15 | 1,400 |
| 09:52 AM | $31.20 | Up $0.07 | $31.21 | $31.17 | 3,200 |
| 09:51 AM | $31.13 | Up $0.02 | $31.19 | $31.11 | 2,100 |
| 09:50 AM | $31.11 | Up $0.02 | $31.11 | $30.95 | 39,600 |
| 09:49 AM | $31.09 | Up $0.05 | $31.14 | $31.05 | 4,100 |
| 09:48 AM | $31.04 | Up $0.03 | $31.04 | $31.00 | 5,000 |
| 09:47 AM | $31.01 | Up $0.03 | $31.01 | $30.99 | 1,400 |
| 09:46 AM | $30.98 | Down $ -0.06 | $31.03 | $30.98 | 2,100 |
| 09:45 AM | $31.04 | Up $0.04 | $31.05 | $31.00 | 3,300 |
| 09:44 AM | $31.00 | Down $ -0.02 | $31.03 | $30.99 | 5,600 |
| 09:43 AM | $31.02 | Down $ -0.10 | $31.14 | $31.00 | 5,000 |
| 09:42 AM | $31.12 | Up $0.02 | $31.12 | $31.12 | 100 |
| 09:41 AM | $31.10 | Up $0.05 | $31.15 | $31.09 | 5,900 |
| 09:40 AM | $31.05 | Up $0.00 | $31.08 | $31.00 | 4,600 |
| 09:39 AM | $31.05 | Up $0.09 | $31.07 | $30.97 | 6,800 |
| 09:38 AM | $30.96 | Down $ -0.20 | $31.16 | $30.96 | 12,600 |
| 09:37 AM | $31.16 | Up $0.01 | $31.19 | $31.14 | 2,800 |
| 09:36 AM | $31.15 | Up $0.02 | $31.21 | $31.09 | 3,800 |
| 09:35 AM | $31.13 | Down $ -0.17 | $31.26 | $31.13 | 1,400 |
| 09:34 AM | $31.30 | Down $ -0.02 | $31.34 | $31.26 | 1,300 |
| 09:33 AM | $31.32 | Up $0.15 | $31.32 | $31.16 | 3,500 |
| 09:32 AM | $31.17 | Up $0.13 | $31.26 | $31.06 | 4,200 |
| 09:31 AM | $31.04 | Up $0.14 | $31.09 | $30.80 | 5,000 |
| 09:30 AM | $30.90 | Down $ -0.66 | $31.02 | $30.83 | 29,800 |
| Previous close | $31.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-05-2024 | $31.59 | $31.46 | $31.75 | $31.36 | 831,300 |
| 06-05-2024 | $31.56 | $31.90 | $32.00 | $31.41 | 1,987,000 |
| 03-05-2024 | $30.77 | $30.62 | $31.05 | $30.57 | 1,812,400 |
| 02-05-2024 | $30.80 | $30.49 | $30.85 | $30.40 | 726,900 |
| 01-05-2024 | $30.20 | $30.29 | $30.52 | $30.17 | 1,076,400 |
| 30-04-2024 | $31.31 | $31.70 | $31.89 | $31.28 | 968,500 |
| 29-04-2024 | $32.53 | $32.19 | $32.53 | $32.14 | 635,700 |
| 26-04-2024 | $32.22 | $32.19 | $32.51 | $32.17 | 530,900 |
| 25-04-2024 | $32.28 | $32.03 | $32.46 | $31.84 | 1,031,100 |
| 24-04-2024 | $31.57 | $31.62 | $31.66 | $31.40 | 462,200 |
| 23-04-2024 | $31.70 | $31.61 | $31.81 | $31.57 | 603,300 |
| 22-04-2024 | $31.24 | $31.08 | $31.42 | $31.05 | 1,013,800 |
| 19-04-2024 | $31.16 | $31.52 | $31.54 | $31.09 | 1,334,000 |
| 18-04-2024 | $31.27 | $31.74 | $31.94 | $31.13 | 759,500 |
| 17-04-2024 | $31.78 | $31.69 | $32.06 | $31.21 | 866,800 |
| 16-04-2024 | $31.93 | $31.56 | $32.00 | $31.31 | 772,000 |
| 15-04-2024 | $31.14 | $31.23 | $31.42 | $31.00 | 1,252,500 |
| 12-04-2024 | $31.42 | $32.28 | $32.35 | $31.30 | 932,900 |
| 11-04-2024 | $32.00 | $32.17 | $32.22 | $31.59 | 1,297,300 |
| 10-04-2024 | $33.43 | $33.27 | $33.70 | $33.20 | 1,094,800 |
| 09-04-2024 | $33.01 | $32.88 | $33.06 | $32.77 | 568,100 |
| 08-04-2024 | $33.15 | $33.24 | $33.35 | $33.03 | 717,900 |
| 05-04-2024 | $33.26 | $33.29 | $33.44 | $33.24 | 772,300 |
| 04-04-2024 | $32.85 | $32.50 | $32.92 | $32.43 | 1,295,100 |
| 03-04-2024 | $32.39 | $32.08 | $32.43 | $31.99 | 2,221,400 |
| 02-04-2024 | $32.10 | $32.32 | $32.41 | $31.87 | 1,153,000 |
| 01-04-2024 | $31.48 | $31.20 | $31.53 | $31.20 | 629,400 |
| 28-03-2024 | $31.10 | $30.83 | $31.26 | $30.83 | 888,800 |
| 27-03-2024 | $30.85 | $30.52 | $30.89 | $30.40 | 959,500 |
| 26-03-2024 | $30.63 | $30.67 | $30.80 | $30.44 | 789,000 |
Graphs are not available, please refer to the detailed table