Quotes and Market Data
Find a quote
MEG ENERGY CORP.
27.90 Up 0.34 (1.22 %)
Delayed : 2025/08/22 17:40:00
- Previous close $27.56
- Opening $27.18
- Price Ask $27.86
- Price Bid $27.86
- Size Bid 4
- Size Ask 195
- Today High $28.09
- Today Low $27.18
- 52 Weeks High $28.64
- 52 Weeks Low $17.00
- Volume 8,020,789
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.90 | Up $0.01 | $27.90 | $27.90 | 137,500 |
| 03:59 PM | $27.89 | Down $ -0.07 | $27.98 | $27.89 | 114,500 |
| 03:58 PM | $27.96 | Down $ -0.01 | $27.98 | $27.96 | 50,300 |
| 03:57 PM | $27.97 | Up $0.03 | $27.97 | $27.93 | 20,600 |
| 03:56 PM | $27.94 | Up $0.02 | $27.94 | $27.92 | 26,900 |
| 03:55 PM | $27.92 | Down $ -0.03 | $27.96 | $27.92 | 22,700 |
| 03:54 PM | $27.95 | Up $0.00 | $27.95 | $27.94 | 13,000 |
| 03:53 PM | $27.95 | Down $ -0.01 | $27.96 | $27.95 | 18,100 |
| 03:52 PM | $27.96 | Up $0.00 | $27.97 | $27.96 | 11,200 |
| 03:51 PM | $27.96 | Up $0.02 | $27.97 | $27.95 | 22,000 |
| 03:50 PM | $27.95 | Down $ -0.02 | $27.96 | $27.94 | 13,900 |
| 03:49 PM | $27.96 | Up $0.00 | $27.97 | $27.96 | 10,800 |
| 03:48 PM | $27.96 | Up $0.02 | $27.97 | $27.95 | 4,800 |
| 03:47 PM | $27.94 | Up $0.00 | $27.95 | $27.94 | 8,600 |
| 03:46 PM | $27.94 | Down $ -0.01 | $27.96 | $27.94 | 12,100 |
| 03:45 PM | $27.95 | Down $0.00 | $27.96 | $27.95 | 8,300 |
| 03:44 PM | $27.96 | Up $0.00 | $27.96 | $27.95 | 4,800 |
| 03:43 PM | $27.95 | Up $0.00 | $27.96 | $27.95 | 2,200 |
| 03:42 PM | $27.95 | Down $ -0.05 | $28.00 | $27.95 | 18,900 |
| 03:41 PM | $28.00 | Up $0.01 | $28.00 | $27.99 | 15,100 |
| 03:40 PM | $27.99 | Down $ -0.01 | $28.00 | $27.99 | 400 |
| 03:39 PM | $28.00 | Up $0.00 | $28.00 | $27.98 | 6,100 |
| 03:38 PM | $28.00 | Up $0.04 | $28.00 | $27.97 | 12,500 |
| 03:37 PM | $27.96 | Down $ -0.04 | $28.00 | $27.96 | 14,600 |
| 03:36 PM | $28.00 | Up $0.01 | $28.00 | $27.99 | 7,100 |
| 03:35 PM | $27.99 | Up $0.01 | $27.99 | $27.98 | 13,400 |
| 03:34 PM | $27.98 | Down $ -0.02 | $28.00 | $27.98 | 4,100 |
| 03:33 PM | $28.00 | Up $0.00 | $28.01 | $28.00 | 11,700 |
| 03:32 PM | $28.00 | Up $0.00 | $28.01 | $28.00 | 8,100 |
| 03:31 PM | $28.00 | Up $0.00 | $28.01 | $28.00 | 400 |
| 03:30 PM | $28.00 | Down $ -0.02 | $28.03 | $28.00 | 33,200 |
| 03:29 PM | $28.03 | Up $0.00 | $28.03 | $28.01 | 15,900 |
| 03:28 PM | $28.02 | Up $0.02 | $28.02 | $28.00 | 12,400 |
| 03:27 PM | $28.00 | Up $0.00 | $28.00 | $27.99 | 11,100 |
| 03:26 PM | $28.00 | Up $0.00 | $28.01 | $28.00 | 9,400 |
| 03:25 PM | $28.00 | Up $0.02 | $28.00 | $27.98 | 15,300 |
| 03:24 PM | $27.98 | Down $ -0.02 | $28.00 | $27.98 | 13,900 |
| 03:23 PM | $28.01 | Up $0.00 | $28.01 | $27.99 | 36,600 |
| 03:22 PM | $28.00 | Down $ -0.01 | $28.01 | $28.00 | 13,900 |
| 03:21 PM | $28.01 | Up $0.00 | $28.02 | $28.01 | 15,400 |
| 03:20 PM | $28.01 | Up $0.01 | $28.02 | $28.00 | 18,300 |
| 03:19 PM | $28.00 | Down $ -0.01 | $28.01 | $28.00 | 6,100 |
| 03:18 PM | $28.01 | Up $0.01 | $28.01 | $28.00 | 15,000 |
| 03:17 PM | $28.00 | Down $ -0.03 | $28.02 | $28.00 | 32,300 |
| 03:16 PM | $28.03 | Down $ -0.01 | $28.04 | $28.02 | 8,700 |
| 03:15 PM | $28.04 | Down $ -0.01 | $28.04 | $28.04 | 5,700 |
| 03:14 PM | $28.05 | Up $0.01 | $28.06 | $28.03 | 12,600 |
| 03:13 PM | $28.04 | Up $0.00 | $28.04 | $28.03 | 4,000 |
| 03:12 PM | $28.04 | Down $ -0.01 | $28.05 | $28.04 | 10,600 |
| 03:11 PM | $28.05 | Down $ -0.02 | $28.08 | $28.05 | 15,700 |
| 03:10 PM | $28.07 | Up $0.00 | $28.07 | $28.06 | 4,000 |
| 03:09 PM | $28.07 | Up $0.01 | $28.08 | $28.06 | 4,800 |
| 03:08 PM | $28.06 | Up $0.01 | $28.09 | $28.05 | 9,800 |
| 03:07 PM | $28.05 | Up $0.00 | $28.06 | $28.05 | 1,600 |
| 03:06 PM | $28.05 | Up $0.01 | $28.06 | $28.04 | 7,200 |
| 03:05 PM | $28.04 | Up $0.03 | $28.05 | $28.01 | 6,000 |
| 03:04 PM | $28.01 | Up $0.00 | $28.03 | $28.01 | 7,300 |
| 03:03 PM | $28.01 | Down $ -0.01 | $28.03 | $28.01 | 5,100 |
| 03:02 PM | $28.02 | Up $0.00 | $28.05 | $28.02 | 7,300 |
| 03:01 PM | $28.02 | Up $0.01 | $28.04 | $28.01 | 10,700 |
| 03:00 PM | $28.01 | Down $ -0.01 | $28.02 | $28.01 | 9,600 |
| 02:59 PM | $28.02 | Up $0.00 | $28.05 | $28.01 | 23,900 |
| 02:58 PM | $28.02 | Up $0.00 | $28.02 | $28.02 | 6,700 |
| 02:57 PM | $28.02 | Down $ -0.01 | $28.02 | $28.02 | 4,100 |
| 02:56 PM | $28.03 | Up $0.02 | $28.04 | $28.01 | 15,400 |
| 02:54 PM | $28.02 | Up $0.00 | $28.02 | $28.01 | 7,900 |
| 02:54 PM | $28.02 | Up $0.00 | $28.02 | $28.01 | 0 |
| 02:53 PM | $28.01 | Up $0.01 | $28.04 | $27.99 | 19,100 |
| 02:52 PM | $28.00 | Up $0.01 | $28.00 | $27.99 | 6,800 |
| 02:51 PM | $27.99 | Down $ -0.01 | $28.01 | $27.99 | 7,400 |
| 02:50 PM | $28.00 | Up $0.02 | $28.00 | $27.98 | 16,100 |
| 02:49 PM | $27.98 | Down $ -0.01 | $27.98 | $27.98 | 100 |
| 02:48 PM | $27.99 | Up $0.00 | $28.00 | $27.99 | 115,400 |
| 02:47 PM | $27.99 | Up $0.01 | $28.00 | $27.99 | 12,400 |
| 02:46 PM | $27.98 | Up $0.01 | $27.98 | $27.98 | 4,000 |
| 02:45 PM | $27.97 | Up $0.00 | $27.98 | $27.97 | 6,800 |
| 02:44 PM | $27.97 | Up $0.00 | $27.98 | $27.97 | 19,200 |
| 02:43 PM | $27.97 | Down $ -0.02 | $27.99 | $27.96 | 18,300 |
| 02:42 PM | $27.99 | Up $0.00 | $27.99 | $27.98 | 2,900 |
| 02:41 PM | $27.99 | Up $0.00 | $28.00 | $27.98 | 18,100 |
| 02:40 PM | $27.98 | Up $0.00 | $27.98 | $27.98 | 9,200 |
| 02:39 PM | $27.98 | Down $ -0.01 | $27.99 | $27.98 | 5,300 |
| 02:38 PM | $27.99 | Up $0.02 | $27.99 | $27.97 | 15,600 |
| 02:37 PM | $27.97 | Up $0.00 | $27.98 | $27.97 | 13,600 |
| 02:36 PM | $27.97 | Down $ -0.01 | $27.98 | $27.97 | 14,300 |
| 02:35 PM | $27.98 | Up $0.01 | $27.98 | $27.97 | 17,900 |
| 02:34 PM | $27.97 | Up $0.02 | $27.98 | $27.96 | 17,200 |
| 02:33 PM | $27.96 | Up $0.00 | $27.96 | $27.95 | 6,900 |
| 02:32 PM | $27.95 | Up $0.00 | $27.96 | $27.94 | 22,200 |
| 02:31 PM | $27.95 | Down $0.00 | $27.96 | $27.94 | 4,600 |
| 02:30 PM | $27.95 | Down $ -0.02 | $27.96 | $27.95 | 2,700 |
| 02:29 PM | $27.97 | Up $0.03 | $27.97 | $27.95 | 10,800 |
| 02:28 PM | $27.94 | Down $ -0.01 | $27.96 | $27.94 | 3,100 |
| 02:27 PM | $27.96 | Up $0.00 | $27.97 | $27.95 | 3,700 |
| 02:26 PM | $27.96 | Down $ -0.01 | $27.97 | $27.95 | 13,800 |
| 02:25 PM | $27.96 | Up $0.00 | $27.97 | $27.96 | 4,400 |
| 02:24 PM | $27.96 | Up $0.00 | $27.97 | $27.96 | 10,900 |
| 02:23 PM | $27.96 | Up $0.02 | $27.97 | $27.94 | 6,500 |
| 02:22 PM | $27.94 | Up $0.00 | $27.94 | $27.93 | 2,400 |
| 02:21 PM | $27.94 | Up $0.03 | $27.94 | $27.91 | 3,300 |
| 02:20 PM | $27.91 | Down $0.00 | $27.92 | $27.91 | 7,500 |
| 02:19 PM | $27.92 | Up $0.02 | $27.93 | $27.90 | 4,900 |
| 02:18 PM | $27.90 | Up $0.00 | $27.90 | $27.89 | 2,300 |
| 02:17 PM | $27.90 | Up $0.00 | $27.93 | $27.90 | 12,700 |
| 02:16 PM | $27.90 | Up $0.00 | $27.91 | $27.90 | 10,000 |
| 02:15 PM | $27.90 | Down $ -0.04 | $27.94 | $27.90 | 11,900 |
| 02:14 PM | $27.94 | Up $0.00 | $27.94 | $27.94 | 18,300 |
| 02:13 PM | $27.94 | Up $0.01 | $27.94 | $27.93 | 6,500 |
| 02:12 PM | $27.92 | Up $0.03 | $27.92 | $27.90 | 5,000 |
| 02:11 PM | $27.90 | Up $0.04 | $27.90 | $27.86 | 13,500 |
| 02:10 PM | $27.86 | Up $0.02 | $27.86 | $27.85 | 2,500 |
| 02:09 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 200 |
| 02:08 PM | $27.84 | Up $0.00 | $27.88 | $27.84 | 19,300 |
| 02:07 PM | $27.84 | Up $0.00 | $27.84 | $27.83 | 7,800 |
| 02:06 PM | $27.84 | Down $ -0.01 | $27.85 | $27.84 | 5,300 |
| 02:05 PM | $27.85 | Down $ -0.01 | $27.86 | $27.84 | 10,000 |
| 02:04 PM | $27.85 | Up $0.00 | $27.85 | $27.84 | 5,700 |
| 02:03 PM | $27.85 | Up $0.01 | $27.85 | $27.84 | 4,200 |
| 02:02 PM | $27.84 | Up $0.03 | $27.85 | $27.81 | 21,800 |
| 02:01 PM | $27.81 | Down $ -0.01 | $27.82 | $27.81 | 8,800 |
| 02:00 PM | $27.82 | Down $0.00 | $27.82 | $27.82 | 300 |
| 01:59 PM | $27.83 | Up $0.02 | $27.83 | $27.81 | 37,200 |
| 01:58 PM | $27.81 | Down $ -0.02 | $27.83 | $27.81 | 15,100 |
| 01:57 PM | $27.83 | Down $ -0.03 | $27.86 | $27.83 | 9,000 |
| 01:56 PM | $27.86 | Up $0.02 | $27.86 | $27.83 | 10,200 |
| 01:55 PM | $27.84 | Up $0.01 | $27.84 | $27.83 | 2,900 |
| 01:54 PM | $27.83 | Up $0.00 | $27.84 | $27.83 | 8,800 |
| 01:53 PM | $27.83 | Up $0.02 | $27.83 | $27.81 | 10,400 |
| 01:52 PM | $27.81 | Down $ -0.02 | $27.83 | $27.81 | 4,100 |
| 01:51 PM | $27.83 | Up $0.00 | $27.83 | $27.81 | 6,500 |
| 01:50 PM | $27.82 | Up $0.02 | $27.83 | $27.81 | 8,100 |
| 01:49 PM | $27.80 | Up $0.00 | $27.81 | $27.80 | 2,000 |
| 01:48 PM | $27.80 | Up $0.00 | $27.81 | $27.79 | 9,000 |
| 01:47 PM | $27.80 | Up $0.02 | $27.82 | $27.79 | 14,800 |
| 01:46 PM | $27.79 | Up $0.00 | $27.79 | $27.78 | 500 |
| 01:45 PM | $27.78 | Down $ -0.02 | $27.81 | $27.78 | 14,400 |
| 01:44 PM | $27.81 | Up $0.00 | $27.81 | $27.80 | 12,900 |
| 01:43 PM | $27.80 | Up $0.00 | $27.81 | $27.80 | 10,900 |
| 01:42 PM | $27.80 | Up $0.00 | $27.81 | $27.79 | 33,100 |
| 01:41 PM | $27.80 | Up $0.01 | $27.80 | $27.79 | 11,500 |
| 01:40 PM | $27.79 | Up $0.02 | $27.79 | $27.77 | 14,500 |
| 01:39 PM | $27.77 | Up $0.00 | $27.77 | $27.76 | 5,400 |
| 01:38 PM | $27.76 | Down $ -0.01 | $27.79 | $27.76 | 78,900 |
| 01:37 PM | $27.77 | Up $0.02 | $27.77 | $27.75 | 37,100 |
| 01:36 PM | $27.75 | Down $0.00 | $27.75 | $27.74 | 5,800 |
| 01:35 PM | $27.75 | Up $0.04 | $27.75 | $27.71 | 33,400 |
| 01:34 PM | $27.71 | Up $0.00 | $27.71 | $27.70 | 5,800 |
| 01:33 PM | $27.71 | Up $0.00 | $27.71 | $27.70 | 7,900 |
| 01:32 PM | $27.71 | Up $0.00 | $27.72 | $27.71 | 40,000 |
| 01:31 PM | $27.71 | Up $0.00 | $27.71 | $27.70 | 5,700 |
| 01:30 PM | $27.71 | Up $0.00 | $27.71 | $27.67 | 32,600 |
| 01:29 PM | $27.71 | Up $0.00 | $27.71 | $27.68 | 26,200 |
| 01:28 PM | $27.71 | Down $0.00 | $27.71 | $27.70 | 2,900 |
| 01:27 PM | $27.72 | Down $ -0.02 | $27.73 | $27.72 | 7,600 |
| 01:26 PM | $27.74 | Up $0.01 | $27.74 | $27.74 | 900 |
| 01:25 PM | $27.73 | Up $0.01 | $27.73 | $27.73 | 19,800 |
| 01:24 PM | $27.72 | Down $ -0.02 | $27.75 | $27.72 | 15,700 |
| 01:23 PM | $27.74 | Up $0.02 | $27.74 | $27.72 | 13,200 |
| 01:22 PM | $27.72 | Up $0.02 | $27.73 | $27.70 | 14,400 |
| 01:21 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 100 |
| 01:20 PM | $27.70 | Down $ -0.02 | $27.70 | $27.70 | 1,400 |
| 01:19 PM | $27.72 | Up $0.05 | $27.72 | $27.68 | 10,200 |
| 01:18 PM | $27.67 | Down $ -0.01 | $27.68 | $27.67 | 1,900 |
| 01:17 PM | $27.68 | Down $ -0.01 | $27.69 | $27.67 | 12,700 |
| 01:16 PM | $27.69 | Up $0.00 | $27.69 | $27.66 | 30,000 |
| 01:15 PM | $27.69 | Down $0.00 | $27.69 | $27.69 | 4,500 |
| 01:14 PM | $27.70 | Down $0.00 | $27.70 | $27.70 | 600 |
| 01:13 PM | $27.70 | Up $0.01 | $27.71 | $27.68 | 15,200 |
| 01:12 PM | $27.69 | Up $0.00 | $27.70 | $27.69 | 4,900 |
| 01:11 PM | $27.69 | Down $ -0.01 | $27.70 | $27.68 | 6,500 |
| 01:10 PM | $27.70 | Down $ -0.01 | $27.71 | $27.70 | 6,000 |
| 01:09 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 1,200 |
| 01:08 PM | $27.71 | Down $ -0.02 | $27.73 | $27.71 | 1,900 |
| 01:07 PM | $27.73 | Up $0.02 | $27.73 | $27.72 | 13,500 |
| 01:06 PM | $27.71 | Down $ -0.01 | $27.72 | $27.71 | 1,000 |
| 01:05 PM | $27.72 | Up $0.00 | $27.73 | $27.72 | 3,100 |
| 01:04 PM | $27.72 | Up $0.02 | $27.72 | $27.71 | 15,800 |
| 01:03 PM | $27.70 | Down $ -0.01 | $27.70 | $27.68 | 11,600 |
| 01:02 PM | $27.71 | Up $0.03 | $27.71 | $27.69 | 14,600 |
| 01:01 PM | $27.68 | Up $0.00 | $27.69 | $27.68 | 15,300 |
| 01:00 PM | $27.68 | Up $0.02 | $27.68 | $27.65 | 23,900 |
| 12:59 PM | $27.66 | Up $0.00 | $27.66 | $27.64 | 47,200 |
| 12:58 PM | $27.66 | Up $0.02 | $27.67 | $27.65 | 23,600 |
| 12:57 PM | $27.64 | Down $ -0.01 | $27.65 | $27.62 | 106,500 |
| 12:56 PM | $27.65 | Up $0.00 | $27.66 | $27.64 | 24,600 |
| 12:55 PM | $27.65 | Up $0.00 | $27.67 | $27.65 | 15,500 |
| 12:54 PM | $27.65 | Up $0.00 | $27.67 | $27.65 | 26,900 |
| 12:53 PM | $27.65 | Down $0.00 | $27.65 | $27.65 | 2,000 |
| 12:52 PM | $27.65 | Up $0.00 | $27.66 | $27.65 | 22,700 |
| 12:51 PM | $27.65 | Up $0.01 | $27.65 | $27.64 | 8,500 |
| 12:50 PM | $27.64 | Up $0.00 | $27.65 | $27.63 | 18,500 |
| 12:49 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 17,600 |
| 12:48 PM | $27.64 | Up $0.00 | $27.64 | $27.63 | 5,100 |
| 12:47 PM | $27.64 | Down $ -0.02 | $27.67 | $27.64 | 33,900 |
| 12:46 PM | $27.66 | Up $0.02 | $27.67 | $27.64 | 20,100 |
| 12:45 PM | $27.64 | Up $0.01 | $27.64 | $27.64 | 4,600 |
| 12:44 PM | $27.63 | Down $ -0.01 | $27.64 | $27.63 | 4,900 |
| 12:43 PM | $27.64 | Up $0.02 | $27.64 | $27.62 | 12,200 |
| 12:42 PM | $27.62 | Up $0.00 | $27.63 | $27.61 | 14,700 |
| 12:41 PM | $27.62 | Up $0.00 | $27.63 | $27.62 | 6,900 |
| 12:40 PM | $27.62 | Up $0.01 | $27.64 | $27.62 | 20,000 |
| 12:39 PM | $27.61 | Down $ -0.02 | $27.63 | $27.61 | 14,300 |
| 12:38 PM | $27.63 | Up $0.00 | $27.63 | $27.62 | 700 |
| 12:37 PM | $27.62 | Up $0.00 | $27.64 | $27.62 | 10,900 |
| 12:36 PM | $27.62 | Down $ -0.02 | $27.64 | $27.62 | 25,100 |
| 12:35 PM | $27.64 | Down $ -0.02 | $27.66 | $27.63 | 57,300 |
| 12:34 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 18,600 |
| 12:33 PM | $27.66 | Up $0.01 | $27.66 | $27.65 | 5,500 |
| 12:32 PM | $27.65 | Up $0.00 | $27.66 | $27.65 | 32,200 |
| 12:31 PM | $27.65 | Up $0.00 | $27.66 | $27.64 | 45,500 |
| 12:30 PM | $27.65 | Up $0.01 | $27.65 | $27.64 | 33,800 |
| 12:29 PM | $27.64 | Down $ -0.01 | $27.67 | $27.61 | 74,800 |
| 12:28 PM | $27.65 | Up $0.00 | $27.66 | $27.64 | 86,700 |
| 12:27 PM | $27.65 | Up $0.01 | $27.65 | $27.63 | 32,700 |
| 12:26 PM | $27.64 | Up $0.01 | $27.64 | $27.63 | 31,300 |
| 12:25 PM | $27.63 | Down $ -0.01 | $27.64 | $27.63 | 33,300 |
| 12:24 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 53,300 |
| 12:23 PM | $27.64 | Up $0.00 | $27.64 | $27.63 | 15,200 |
| 12:22 PM | $27.64 | Up $0.00 | $27.65 | $27.63 | 27,300 |
| 12:21 PM | $27.64 | Up $0.00 | $27.65 | $27.63 | 3,600 |
| 12:20 PM | $27.64 | Down $0.00 | $27.64 | $27.63 | 2,100 |
| 12:19 PM | $27.64 | Up $0.00 | $27.65 | $27.63 | 29,000 |
| 12:18 PM | $27.64 | Up $0.01 | $27.64 | $27.63 | 6,600 |
| 12:17 PM | $27.63 | Down $ -0.01 | $27.64 | $27.63 | 4,400 |
| 12:16 PM | $27.64 | Up $0.03 | $27.65 | $27.63 | 52,400 |
| 12:15 PM | $27.61 | Down $ -0.01 | $27.63 | $27.61 | 7,700 |
| 12:14 PM | $27.62 | Down $ -0.02 | $27.64 | $27.62 | 4,900 |
| 12:13 PM | $27.64 | Up $0.01 | $27.64 | $27.63 | 34,400 |
| 12:12 PM | $27.63 | Up $0.02 | $27.63 | $27.61 | 84,300 |
| 12:11 PM | $27.61 | Down $ -0.02 | $27.64 | $27.59 | 173,000 |
| 12:10 PM | $27.63 | Up $0.00 | $27.64 | $27.62 | 28,700 |
| 12:09 PM | $27.62 | Down $ -0.02 | $27.65 | $27.62 | 66,300 |
| 12:08 PM | $27.64 | Up $0.03 | $27.64 | $27.61 | 7,700 |
| 12:07 PM | $27.61 | Up $0.00 | $27.63 | $27.60 | 32,300 |
| 12:06 PM | $27.61 | Down $ -0.01 | $27.62 | $27.60 | 31,300 |
| 12:05 PM | $27.62 | Up $0.00 | $27.63 | $27.61 | 13,800 |
| 12:04 PM | $27.62 | Up $0.01 | $27.64 | $27.61 | 27,200 |
| 12:03 PM | $27.61 | Up $0.02 | $27.62 | $27.60 | 54,300 |
| 12:02 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 800 |
| 12:01 PM | $27.59 | Up $0.00 | $27.61 | $27.59 | 17,500 |
| 12:00 PM | $27.59 | Up $0.00 | $27.59 | $27.58 | 6,600 |
| 11:59 AM | $27.59 | Down $ -0.01 | $27.60 | $27.58 | 10,200 |
| 11:58 AM | $27.60 | Up $0.00 | $27.60 | $27.59 | 16,700 |
| 11:57 AM | $27.60 | Up $0.00 | $27.60 | $27.60 | 4,100 |
| 11:56 AM | $27.60 | Up $0.00 | $27.61 | $27.60 | 9,600 |
| 11:55 AM | $27.60 | Up $0.01 | $27.62 | $27.59 | 20,400 |
| 11:54 AM | $27.59 | Up $0.00 | $27.60 | $27.59 | 11,600 |
| 11:53 AM | $27.59 | Down $0.00 | $27.61 | $27.59 | 15,500 |
| 11:52 AM | $27.60 | Up $0.02 | $27.61 | $27.58 | 12,200 |
| 11:51 AM | $27.58 | Down $ -0.01 | $27.59 | $27.57 | 5,100 |
| 11:50 AM | $27.59 | Up $0.00 | $27.60 | $27.58 | 4,400 |
| 11:49 AM | $27.59 | Down $0.00 | $27.60 | $27.58 | 14,800 |
| 11:48 AM | $27.60 | Down $ -0.01 | $27.60 | $27.59 | 17,100 |
| 11:47 AM | $27.60 | Up $0.00 | $27.61 | $27.60 | 7,600 |
| 11:46 AM | $27.60 | Up $0.00 | $27.60 | $27.57 | 33,200 |
| 11:45 AM | $27.60 | Up $0.01 | $27.60 | $27.57 | 44,000 |
| 11:44 AM | $27.59 | Up $0.03 | $27.60 | $27.56 | 22,100 |
| 11:43 AM | $27.56 | Up $0.00 | $27.58 | $27.55 | 34,500 |
| 11:42 AM | $27.56 | Down $ -0.05 | $27.60 | $27.55 | 38,900 |
| 11:41 AM | $27.60 | Up $0.02 | $27.61 | $27.58 | 33,500 |
| 11:40 AM | $27.58 | Up $0.01 | $27.60 | $27.57 | 40,400 |
| 11:39 AM | $27.57 | Down $ -0.01 | $27.58 | $27.57 | 8,900 |
| 11:38 AM | $27.58 | Up $0.01 | $27.59 | $27.56 | 10,900 |
| 11:37 AM | $27.57 | Up $0.00 | $27.58 | $27.56 | 22,000 |
| 11:36 AM | $27.57 | Up $0.01 | $27.58 | $27.56 | 31,500 |
| 11:35 AM | $27.56 | Down $ -0.01 | $27.57 | $27.55 | 4,400 |
| 11:34 AM | $27.57 | Down $ -0.01 | $27.61 | $27.56 | 25,400 |
| 11:33 AM | $27.58 | Down $ -0.02 | $27.61 | $27.58 | 65,100 |
| 11:32 AM | $27.60 | Up $0.00 | $27.62 | $27.59 | 7,000 |
| 11:31 AM | $27.60 | Down $ -0.01 | $27.63 | $27.59 | 14,700 |
| 11:30 AM | $27.61 | Up $0.00 | $27.61 | $27.59 | 9,500 |
| 11:29 AM | $27.61 | Up $0.02 | $27.61 | $27.59 | 19,800 |
| 11:28 AM | $27.59 | Up $0.00 | $27.61 | $27.59 | 22,200 |
| 11:27 AM | $27.59 | Up $0.00 | $27.61 | $27.57 | 69,600 |
| 11:26 AM | $27.59 | Up $0.01 | $27.59 | $27.56 | 5,900 |
| 11:25 AM | $27.58 | Down $ -0.02 | $27.61 | $27.58 | 41,100 |
| 11:24 AM | $27.60 | Up $0.00 | $27.60 | $27.59 | 17,600 |
| 11:23 AM | $27.59 | Up $0.00 | $27.59 | $27.58 | 6,500 |
| 11:22 AM | $27.59 | Down $0.00 | $27.61 | $27.56 | 18,800 |
| 11:21 AM | $27.59 | Down $ -0.03 | $27.61 | $27.59 | 5,300 |
| 11:20 AM | $27.62 | Up $0.00 | $27.63 | $27.61 | 7,300 |
| 11:19 AM | $27.62 | Up $0.01 | $27.63 | $27.62 | 7,500 |
| 11:18 AM | $27.61 | Up $0.00 | $27.62 | $27.60 | 5,100 |
| 11:17 AM | $27.61 | Up $0.02 | $27.61 | $27.57 | 9,800 |
| 11:16 AM | $27.59 | Up $0.02 | $27.60 | $27.56 | 8,300 |
| 11:15 AM | $27.57 | Up $0.03 | $27.57 | $27.54 | 21,200 |
| 11:14 AM | $27.54 | Up $0.01 | $27.54 | $27.52 | 22,600 |
| 11:13 AM | $27.53 | Up $0.00 | $27.55 | $27.51 | 17,700 |
| 11:12 AM | $27.53 | Up $0.01 | $27.53 | $27.51 | 6,900 |
| 11:11 AM | $27.52 | Down $ -0.01 | $27.54 | $27.52 | 26,000 |
| 11:10 AM | $27.53 | Up $0.01 | $27.55 | $27.52 | 27,500 |
| 11:09 AM | $27.52 | Down $ -0.03 | $27.55 | $27.51 | 11,800 |
| 11:08 AM | $27.55 | Down $ -0.03 | $27.57 | $27.55 | 7,700 |
| 11:07 AM | $27.58 | Up $0.00 | $27.58 | $27.55 | 14,200 |
| 11:06 AM | $27.58 | Down $ -0.02 | $27.60 | $27.58 | 16,900 |
| 11:05 AM | $27.60 | Up $0.00 | $27.60 | $27.59 | 3,000 |
| 11:04 AM | $27.60 | Down $ -0.03 | $27.61 | $27.60 | 10,100 |
| 11:03 AM | $27.63 | Up $0.03 | $27.63 | $27.60 | 16,700 |
| 11:02 AM | $27.60 | Down $ -0.01 | $27.62 | $27.60 | 6,800 |
| 11:01 AM | $27.62 | Down $ -0.01 | $27.62 | $27.59 | 7,200 |
| 11:00 AM | $27.62 | Up $0.03 | $27.62 | $27.55 | 50,500 |
| 10:59 AM | $27.59 | Down $ -0.05 | $27.65 | $27.59 | 32,500 |
| 10:58 AM | $27.64 | Up $0.02 | $27.64 | $27.61 | 8,300 |
| 10:57 AM | $27.62 | Up $0.02 | $27.63 | $27.60 | 21,600 |
| 10:56 AM | $27.60 | Up $0.01 | $27.60 | $27.60 | 21,200 |
| 10:55 AM | $27.60 | Up $0.02 | $27.60 | $27.57 | 6,100 |
| 10:54 AM | $27.58 | Up $0.02 | $27.58 | $27.56 | 24,000 |
| 10:53 AM | $27.56 | Up $0.01 | $27.56 | $27.55 | 7,700 |
| 10:52 AM | $27.55 | Up $0.00 | $27.56 | $27.51 | 19,500 |
| 10:51 AM | $27.55 | Up $0.04 | $27.55 | $27.48 | 7,400 |
| 10:50 AM | $27.51 | Down $ -0.06 | $27.58 | $27.51 | 6,800 |
| 10:49 AM | $27.57 | Down $ -0.01 | $27.58 | $27.56 | 4,600 |
| 10:48 AM | $27.58 | Up $0.00 | $27.60 | $27.57 | 28,600 |
| 10:47 AM | $27.58 | Down $ -0.04 | $27.61 | $27.56 | 7,800 |
| 10:46 AM | $27.62 | Down $ -0.02 | $27.64 | $27.62 | 4,900 |
| 10:45 AM | $27.64 | Up $0.03 | $27.66 | $27.62 | 19,800 |
| 10:44 AM | $27.61 | Up $0.01 | $27.62 | $27.59 | 33,500 |
| 10:43 AM | $27.60 | Up $0.00 | $27.62 | $27.60 | 10,500 |
| 10:42 AM | $27.60 | Up $0.00 | $27.62 | $27.58 | 10,400 |
| 10:41 AM | $27.60 | Up $0.00 | $27.61 | $27.60 | 1,200 |
| 10:40 AM | $27.60 | Down $ -0.03 | $27.63 | $27.60 | 3,000 |
| 10:39 AM | $27.63 | Down $ -0.02 | $27.66 | $27.58 | 36,300 |
| 10:38 AM | $27.65 | Down $ -0.02 | $27.68 | $27.65 | 9,800 |
| 10:37 AM | $27.67 | Up $0.03 | $27.67 | $27.63 | 8,500 |
| 10:36 AM | $27.64 | Up $0.02 | $27.64 | $27.60 | 22,600 |
| 10:35 AM | $27.62 | Up $0.00 | $27.64 | $27.62 | 2,500 |
| 10:34 AM | $27.62 | Down $ -0.04 | $27.66 | $27.62 | 2,400 |
| 10:33 AM | $27.66 | Up $0.07 | $27.68 | $27.59 | 21,600 |
| 10:32 AM | $27.59 | Up $0.04 | $27.59 | $27.55 | 10,900 |
| 10:31 AM | $27.55 | Up $0.00 | $27.57 | $27.55 | 4,100 |
| 10:30 AM | $27.55 | Up $0.05 | $27.55 | $27.51 | 20,900 |
| 10:29 AM | $27.50 | Down $ -0.01 | $27.51 | $27.50 | 6,400 |
| 10:28 AM | $27.51 | Up $0.01 | $27.52 | $27.50 | 24,400 |
| 10:27 AM | $27.50 | Up $0.00 | $27.51 | $27.49 | 18,800 |
| 10:26 AM | $27.50 | Up $0.00 | $27.50 | $27.50 | 100 |
| 10:25 AM | $27.50 | Up $0.02 | $27.51 | $27.49 | 10,500 |
| 10:24 AM | $27.49 | Up $0.00 | $27.51 | $27.48 | 31,700 |
| 10:23 AM | $27.49 | Down $ -0.01 | $27.50 | $27.49 | 8,500 |
| 10:22 AM | $27.50 | Down $0.00 | $27.50 | $27.49 | 26,100 |
| 10:21 AM | $27.50 | Down $ -0.03 | $27.53 | $27.50 | 19,500 |
| 10:20 AM | $27.53 | Up $0.00 | $27.54 | $27.53 | 5,000 |
| 10:19 AM | $27.53 | Down $0.00 | $27.54 | $27.53 | 11,000 |
| 10:18 AM | $27.54 | Up $0.02 | $27.55 | $27.51 | 15,400 |
| 10:17 AM | $27.51 | Down $ -0.01 | $27.53 | $27.50 | 21,600 |
| 10:16 AM | $27.52 | Down $ -0.01 | $27.54 | $27.52 | 3,500 |
| 10:15 AM | $27.53 | Down $ -0.01 | $27.57 | $27.52 | 28,600 |
| 10:14 AM | $27.54 | Up $0.04 | $27.54 | $27.50 | 26,900 |
| 10:13 AM | $27.50 | Up $0.02 | $27.50 | $27.46 | 23,100 |
| 10:12 AM | $27.48 | Down $ -0.01 | $27.51 | $27.46 | 39,100 |
| 10:11 AM | $27.49 | Up $0.00 | $27.50 | $27.44 | 34,600 |
| 10:10 AM | $27.49 | Up $0.02 | $27.50 | $27.46 | 9,700 |
| 10:09 AM | $27.47 | Up $0.00 | $27.50 | $27.44 | 27,100 |
| 10:08 AM | $27.47 | Down $ -0.02 | $27.48 | $27.47 | 4,600 |
| 10:07 AM | $27.49 | Down $ -0.03 | $27.52 | $27.48 | 23,800 |
| 10:06 AM | $27.52 | Up $0.01 | $27.53 | $27.46 | 42,800 |
| 10:05 AM | $27.51 | Up $0.01 | $27.51 | $27.47 | 30,500 |
| 10:04 AM | $27.50 | Down $ -0.02 | $27.52 | $27.48 | 34,000 |
| 10:03 AM | $27.52 | Up $0.01 | $27.53 | $27.50 | 37,300 |
| 10:02 AM | $27.51 | Up $0.02 | $27.52 | $27.48 | 23,700 |
| 10:01 AM | $27.49 | Down $ -0.01 | $27.51 | $27.48 | 8,100 |
| 10:00 AM | $27.50 | Up $0.04 | $27.51 | $27.45 | 17,000 |
| 09:59 AM | $27.46 | Up $0.01 | $27.47 | $27.44 | 7,700 |
| 09:58 AM | $27.45 | Down $ -0.04 | $27.49 | $27.45 | 3,900 |
| 09:57 AM | $27.49 | Up $0.03 | $27.51 | $27.45 | 20,500 |
| 09:56 AM | $27.46 | Up $0.02 | $27.47 | $27.43 | 9,000 |
| 09:55 AM | $27.44 | Down $ -0.04 | $27.48 | $27.44 | 5,800 |
| 09:54 AM | $27.48 | Up $0.03 | $27.50 | $27.45 | 38,700 |
| 09:53 AM | $27.45 | Up $0.00 | $27.46 | $27.40 | 14,300 |
| 09:52 AM | $27.45 | Up $0.05 | $27.45 | $27.40 | 16,000 |
| 09:51 AM | $27.40 | Down $ -0.02 | $27.42 | $27.39 | 27,800 |
| 09:50 AM | $27.42 | Up $0.05 | $27.42 | $27.37 | 14,700 |
| 09:49 AM | $27.37 | Up $0.00 | $27.40 | $27.36 | 8,500 |
| 09:48 AM | $27.37 | Down $ -0.03 | $27.42 | $27.31 | 68,700 |
| 09:47 AM | $27.40 | Up $0.10 | $27.41 | $27.29 | 180,100 |
| 09:46 AM | $27.30 | Up $0.00 | $27.30 | $27.27 | 18,600 |
| 09:45 AM | $27.30 | Up $0.02 | $27.30 | $27.28 | 32,000 |
| 09:44 AM | $27.28 | Down $ -0.02 | $27.30 | $27.28 | 25,900 |
| 09:43 AM | $27.30 | Up $0.06 | $27.30 | $27.21 | 50,200 |
| 09:42 AM | $27.24 | Down $ -0.08 | $27.34 | $27.22 | 25,000 |
| 09:41 AM | $27.32 | Down $ -0.05 | $27.39 | $27.32 | 7,400 |
| 09:40 AM | $27.37 | Up $0.03 | $27.39 | $27.30 | 22,700 |
| 09:39 AM | $27.34 | Down $ -0.01 | $27.37 | $27.30 | 34,300 |
| 09:38 AM | $27.35 | Down $ -0.02 | $27.40 | $27.35 | 49,000 |
| 09:37 AM | $27.37 | Down $ -0.03 | $27.40 | $27.37 | 19,300 |
| 09:36 AM | $27.40 | Down $ -0.07 | $27.52 | $27.36 | 146,100 |
| 09:35 AM | $27.47 | Up $0.04 | $27.51 | $27.43 | 84,700 |
| 09:34 AM | $27.43 | Up $0.08 | $27.47 | $27.31 | 134,700 |
| 09:33 AM | $27.35 | Down $ -0.02 | $27.57 | $27.35 | 76,000 |
| 09:32 AM | $27.37 | Down $ -0.22 | $27.72 | $27.37 | 66,500 |
| 09:31 AM | $27.59 | Up $0.31 | $27.65 | $27.33 | 89,000 |
| 09:30 AM | $27.28 | Down $ -0.28 | $27.50 | $27.18 | 303,400 |
| Previous close | $27.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-08-2025 | $27.95 | $27.59 | $28.09 | $27.58 | 3,687,200 |
| 21-08-2025 | $27.56 | $27.34 | $27.62 | $27.23 | 471,200 |
| 20-08-2025 | $27.55 | $27.21 | $27.68 | $27.14 | 623,000 |
| 19-08-2025 | $27.18 | $27.07 | $27.20 | $27.01 | 459,100 |
| 18-08-2025 | $27.19 | $27.11 | $27.28 | $27.01 | 549,600 |
| 15-08-2025 | $26.83 | $26.87 | $27.09 | $26.83 | 564,500 |
| 14-08-2025 | $26.79 | $26.51 | $26.83 | $26.50 | 416,300 |
| 13-08-2025 | $26.56 | $26.32 | $26.59 | $26.28 | 482,100 |
| 12-08-2025 | $26.20 | $25.84 | $26.39 | $25.81 | 1,328,500 |
| 11-08-2025 | $25.67 | $25.69 | $25.76 | $25.63 | 281,200 |
| 08-08-2025 | $25.96 | $26.07 | $26.17 | $25.88 | 312,300 |
| 07-08-2025 | $25.91 | $26.00 | $26.14 | $25.80 | 296,300 |
| 06-08-2025 | $26.23 | $26.46 | $26.52 | $26.15 | 305,400 |
| 05-08-2025 | $26.15 | $26.46 | $26.46 | $26.07 | 501,700 |
| 01-08-2025 | $26.60 | $26.70 | $26.80 | $26.44 | 397,000 |
| 31-07-2025 | $27.31 | $27.34 | $27.57 | $27.09 | 487,400 |
| 30-07-2025 | $27.57 | $27.54 | $27.73 | $27.38 | 341,600 |
| 29-07-2025 | $27.65 | $27.48 | $27.78 | $27.23 | 684,300 |
| 28-07-2025 | $27.74 | $27.96 | $28.05 | $27.69 | 470,100 |
| 25-07-2025 | $27.13 | $27.18 | $27.31 | $27.10 | 660,500 |
| 24-07-2025 | $27.40 | $27.50 | $27.50 | $27.11 | 1,061,600 |
| 23-07-2025 | $26.85 | $26.78 | $26.93 | $26.68 | 360,700 |
| 22-07-2025 | $26.66 | $26.40 | $26.66 | $26.06 | 645,900 |
| 21-07-2025 | $26.54 | $26.39 | $26.58 | $26.32 | 379,700 |
| 18-07-2025 | $26.63 | $26.62 | $26.70 | $26.49 | 275,100 |
| 17-07-2025 | $26.50 | $26.53 | $26.54 | $26.34 | 503,200 |
| 16-07-2025 | $26.34 | $26.49 | $26.65 | $26.32 | 688,600 |
| 15-07-2025 | $26.35 | $26.29 | $26.46 | $26.26 | 523,500 |
| 14-07-2025 | $26.56 | $26.19 | $26.59 | $26.19 | 437,900 |
| 11-07-2025 | $26.32 | $26.03 | $26.41 | $26.03 | 396,200 |
Graphs are not available, please refer to the detailed table