Quotes and Market Data
Find a quote
OVINTIV INC
54.54 Up 1.54 (2.82 %)
Delayed : 2025/11/07 17:40:00
- Previous close $53.00
- Opening $53.14
- Price Ask $54.45
- Price Bid $54.45
- Size Bid 3
- Size Ask 1
- Today High $54.64
- Today Low $52.59
- 52 Weeks High $66.67
- 52 Weeks Low $42.35
- Volume 1,104,448
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.54 | Up $0.04 | $54.54 | $54.54 | 5,400 |
| 03:59 PM | $54.50 | Down $ -0.04 | $54.57 | $54.50 | 14,300 |
| 03:58 PM | $54.54 | Down $ -0.02 | $54.55 | $54.51 | 13,200 |
| 03:57 PM | $54.56 | Down $ -0.05 | $54.60 | $54.55 | 10,600 |
| 03:56 PM | $54.61 | Up $0.04 | $54.63 | $54.57 | 12,900 |
| 03:55 PM | $54.57 | Down $ -0.03 | $54.60 | $54.55 | 20,900 |
| 03:54 PM | $54.60 | Up $0.06 | $54.60 | $54.55 | 13,900 |
| 03:53 PM | $54.54 | Down $ -0.03 | $54.60 | $54.54 | 7,900 |
| 03:52 PM | $54.57 | Down $ -0.01 | $54.60 | $54.56 | 7,900 |
| 03:51 PM | $54.58 | Up $0.02 | $54.58 | $54.54 | 5,600 |
| 03:50 PM | $54.56 | Up $0.05 | $54.57 | $54.50 | 7,900 |
| 03:49 PM | $54.51 | Up $0.00 | $54.53 | $54.49 | 2,700 |
| 03:48 PM | $54.51 | Down $ -0.03 | $54.51 | $54.51 | 100 |
| 03:46 PM | $54.54 | Up $0.01 | $54.54 | $54.49 | 3,200 |
| 03:46 PM | $54.54 | Up $0.00 | $54.54 | $54.49 | 0 |
| 03:45 PM | $54.53 | Down $ -0.06 | $54.59 | $54.52 | 2,900 |
| 03:44 PM | $54.60 | Down $ -0.01 | $54.62 | $54.57 | 3,200 |
| 03:43 PM | $54.60 | Up $0.00 | $54.60 | $54.60 | 100 |
| 03:42 PM | $54.60 | Up $0.02 | $54.60 | $54.58 | 1,400 |
| 03:41 PM | $54.58 | Down $ -0.01 | $54.60 | $54.58 | 1,000 |
| 03:40 PM | $54.59 | Down $ -0.02 | $54.64 | $54.59 | 4,500 |
| 03:39 PM | $54.61 | Down $ -0.02 | $54.63 | $54.59 | 1,400 |
| 03:38 PM | $54.63 | Up $0.11 | $54.63 | $54.55 | 3,200 |
| 03:37 PM | $54.52 | Down $ -0.06 | $54.56 | $54.52 | 1,200 |
| 03:36 PM | $54.58 | Down $ -0.05 | $54.63 | $54.58 | 5,300 |
| 03:35 PM | $54.63 | Up $0.11 | $54.63 | $54.54 | 7,800 |
| 03:34 PM | $54.53 | Up $0.00 | $54.54 | $54.52 | 3,400 |
| 03:33 PM | $54.52 | Up $0.02 | $54.52 | $54.49 | 4,600 |
| 03:32 PM | $54.50 | Down $ -0.05 | $54.52 | $54.50 | 1,000 |
| 03:31 PM | $54.55 | Up $0.03 | $54.55 | $54.50 | 2,400 |
| 03:30 PM | $54.52 | Up $0.06 | $54.52 | $54.48 | 2,100 |
| 03:29 PM | $54.46 | Down $ -0.01 | $54.49 | $54.46 | 1,700 |
| 03:28 PM | $54.47 | Down $ -0.03 | $54.50 | $54.47 | 2,000 |
| 03:27 PM | $54.50 | Up $0.02 | $54.50 | $54.49 | 300 |
| 03:26 PM | $54.48 | Up $0.00 | $54.48 | $54.43 | 1,600 |
| 03:25 PM | $54.48 | Up $0.00 | $54.49 | $54.46 | 1,800 |
| 03:24 PM | $54.48 | Down $ -0.01 | $54.49 | $54.46 | 2,100 |
| 03:23 PM | $54.49 | Up $0.01 | $54.49 | $54.47 | 600 |
| 03:22 PM | $54.48 | Down $ -0.07 | $54.54 | $54.48 | 1,000 |
| 03:21 PM | $54.55 | Up $0.00 | $54.56 | $54.53 | 800 |
| 03:20 PM | $54.55 | Down $0.00 | $54.55 | $54.54 | 900 |
| 03:19 PM | $54.55 | Up $0.06 | $54.55 | $54.49 | 3,900 |
| 03:18 PM | $54.49 | Up $0.01 | $54.49 | $54.46 | 1,500 |
| 03:17 PM | $54.48 | Down $ -0.01 | $54.50 | $54.48 | 2,300 |
| 03:16 PM | $54.49 | Down $ -0.03 | $54.53 | $54.49 | 3,000 |
| 03:15 PM | $54.52 | Down $ -0.01 | $54.56 | $54.52 | 4,800 |
| 03:14 PM | $54.53 | Down $ -0.01 | $54.53 | $54.52 | 5,700 |
| 03:13 PM | $54.54 | Up $0.04 | $54.56 | $54.53 | 3,200 |
| 03:12 PM | $54.50 | Down $ -0.04 | $54.50 | $54.48 | 400 |
| 03:10 PM | $54.54 | Up $0.02 | $54.55 | $54.52 | 3,300 |
| 03:10 PM | $54.54 | Up $0.00 | $54.55 | $54.52 | 0 |
| 03:09 PM | $54.52 | Up $0.03 | $54.52 | $54.49 | 700 |
| 03:08 PM | $54.49 | Up $0.04 | $54.50 | $54.45 | 900 |
| 03:07 PM | $54.45 | Down $ -0.01 | $54.48 | $54.45 | 1,600 |
| 03:06 PM | $54.46 | Down $ -0.02 | $54.46 | $54.45 | 1,400 |
| 03:04 PM | $54.48 | Down $ -0.02 | $54.51 | $54.48 | 2,200 |
| 03:04 PM | $54.48 | Up $0.00 | $54.51 | $54.48 | 0 |
| 03:03 PM | $54.50 | Up $0.01 | $54.50 | $54.47 | 400 |
| 03:02 PM | $54.49 | Down $ -0.01 | $54.52 | $54.49 | 800 |
| 03:01 PM | $54.50 | Up $0.01 | $54.50 | $54.50 | 500 |
| 03:00 PM | $54.49 | Up $0.03 | $54.49 | $54.49 | 500 |
| 02:59 PM | $54.46 | Down $ -0.01 | $54.47 | $54.46 | 500 |
| 02:58 PM | $54.47 | Down $ -0.02 | $54.49 | $54.47 | 300 |
| 02:57 PM | $54.49 | Down $ -0.04 | $54.51 | $54.49 | 700 |
| 02:56 PM | $54.53 | Up $0.05 | $54.53 | $54.50 | 1,000 |
| 02:55 PM | $54.48 | Down $ -0.10 | $54.55 | $54.48 | 1,100 |
| 02:54 PM | $54.58 | Up $0.00 | $54.59 | $54.58 | 800 |
| 02:53 PM | $54.58 | Up $0.10 | $54.59 | $54.51 | 2,700 |
| 02:52 PM | $54.48 | Down $ -0.01 | $54.54 | $54.48 | 3,000 |
| 02:51 PM | $54.49 | Up $0.01 | $54.50 | $54.47 | 2,100 |
| 02:50 PM | $54.48 | Up $0.01 | $54.48 | $54.47 | 1,400 |
| 02:49 PM | $54.47 | Up $0.04 | $54.48 | $54.43 | 1,300 |
| 02:48 PM | $54.43 | Up $0.00 | $54.45 | $54.42 | 1,400 |
| 02:47 PM | $54.43 | Down $ -0.03 | $54.45 | $54.39 | 2,100 |
| 02:46 PM | $54.46 | Down $ -0.01 | $54.46 | $54.46 | 300 |
| 02:45 PM | $54.47 | Down $ -0.03 | $54.49 | $54.46 | 3,700 |
| 02:44 PM | $54.50 | Up $0.05 | $54.50 | $54.47 | 1,300 |
| 02:42 PM | $54.45 | Down $ -0.02 | $54.46 | $54.45 | 700 |
| 02:42 PM | $54.45 | Up $0.00 | $54.46 | $54.45 | 0 |
| 02:41 PM | $54.47 | Down $ -0.01 | $54.52 | $54.47 | 4,700 |
| 02:40 PM | $54.48 | Up $0.06 | $54.48 | $54.42 | 8,000 |
| 02:39 PM | $54.42 | Up $0.05 | $54.46 | $54.37 | 6,600 |
| 02:38 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 200 |
| 02:37 PM | $54.37 | Up $0.00 | $54.41 | $54.37 | 3,400 |
| 02:36 PM | $54.37 | Up $0.00 | $54.40 | $54.37 | 2,500 |
| 02:35 PM | $54.37 | Up $0.00 | $54.40 | $54.36 | 2,700 |
| 02:34 PM | $54.37 | Down $ -0.01 | $54.39 | $54.37 | 800 |
| 02:33 PM | $54.38 | Up $0.01 | $54.39 | $54.36 | 2,200 |
| 02:32 PM | $54.37 | Up $0.00 | $54.40 | $54.37 | 4,100 |
| 02:31 PM | $54.37 | Down $ -0.02 | $54.40 | $54.37 | 2,900 |
| 02:30 PM | $54.39 | Up $0.05 | $54.39 | $54.35 | 800 |
| 02:29 PM | $54.34 | Up $0.00 | $54.35 | $54.34 | 400 |
| 02:28 PM | $54.34 | Up $0.08 | $54.36 | $54.28 | 2,200 |
| 02:27 PM | $54.26 | Down $ -0.01 | $54.30 | $54.26 | 1,500 |
| 02:26 PM | $54.27 | Down $ -0.04 | $54.28 | $54.27 | 700 |
| 02:25 PM | $54.31 | Down $ -0.02 | $54.31 | $54.31 | 100 |
| 02:24 PM | $54.33 | Up $0.03 | $54.33 | $54.31 | 600 |
| 02:23 PM | $54.30 | Down $ -0.04 | $54.36 | $54.30 | 1,400 |
| 02:22 PM | $54.34 | Up $0.03 | $54.35 | $54.30 | 800 |
| 02:21 PM | $54.31 | Up $0.00 | $54.35 | $54.30 | 4,800 |
| 02:20 PM | $54.31 | Up $0.03 | $54.33 | $54.29 | 1,100 |
| 02:19 PM | $54.28 | Down $ -0.02 | $54.30 | $54.28 | 1,200 |
| 02:17 PM | $54.30 | Up $0.00 | $54.31 | $54.30 | 400 |
| 02:17 PM | $54.30 | Up $0.00 | $54.31 | $54.30 | 0 |
| 02:16 PM | $54.30 | Down $ -0.02 | $54.34 | $54.30 | 2,600 |
| 02:15 PM | $54.32 | Up $0.04 | $54.35 | $54.28 | 2,800 |
| 02:14 PM | $54.29 | Up $0.02 | $54.29 | $54.29 | 200 |
| 02:13 PM | $54.26 | Down $ -0.03 | $54.29 | $54.26 | 200 |
| 02:12 PM | $54.29 | Down $ -0.01 | $54.33 | $54.29 | 2,100 |
| 02:11 PM | $54.30 | Down $ -0.05 | $54.32 | $54.30 | 300 |
| 02:10 PM | $54.35 | Down $ -0.01 | $54.35 | $54.34 | 300 |
| 02:09 PM | $54.36 | Down $ -0.02 | $54.37 | $54.36 | 1,000 |
| 02:08 PM | $54.38 | Up $0.03 | $54.39 | $54.36 | 1,100 |
| 02:07 PM | $54.35 | Up $0.02 | $54.35 | $54.33 | 600 |
| 02:06 PM | $54.33 | Up $0.03 | $54.33 | $54.33 | 100 |
| 02:05 PM | $54.30 | Down $ -0.01 | $54.31 | $54.30 | 300 |
| 02:04 PM | $54.31 | Down $ -0.02 | $54.34 | $54.31 | 800 |
| 02:03 PM | $54.33 | Up $0.03 | $54.34 | $54.32 | 700 |
| 02:02 PM | $54.30 | Up $0.01 | $54.35 | $54.30 | 2,000 |
| 02:01 PM | $54.29 | Up $0.00 | $54.33 | $54.29 | 1,200 |
| 02:00 PM | $54.29 | Down $ -0.03 | $54.30 | $54.29 | 1,000 |
| 01:59 PM | $54.32 | Up $0.01 | $54.32 | $54.32 | 200 |
| 01:58 PM | $54.31 | Up $0.01 | $54.32 | $54.30 | 500 |
| 01:57 PM | $54.30 | Up $0.00 | $54.33 | $54.27 | 1,700 |
| 01:56 PM | $54.30 | Up $0.01 | $54.30 | $54.30 | 700 |
| 01:55 PM | $54.29 | Up $0.03 | $54.29 | $54.28 | 500 |
| 01:54 PM | $54.26 | Up $0.05 | $54.26 | $54.24 | 900 |
| 01:53 PM | $54.21 | Down $ -0.02 | $54.25 | $54.21 | 1,400 |
| 01:52 PM | $54.23 | Up $0.02 | $54.23 | $54.19 | 3,100 |
| 01:51 PM | $54.21 | Down $ -0.02 | $54.21 | $54.21 | 400 |
| 01:50 PM | $54.23 | Down $ -0.01 | $54.23 | $54.23 | 100 |
| 01:49 PM | $54.24 | Down $ -0.02 | $54.24 | $54.24 | 900 |
| 01:47 PM | $54.26 | Up $0.00 | $54.26 | $54.25 | 500 |
| 01:47 PM | $54.26 | Up $0.00 | $54.26 | $54.25 | 0 |
| 01:46 PM | $54.26 | Down $ -0.02 | $54.26 | $54.25 | 800 |
| 01:45 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 1,000 |
| 01:44 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 200 |
| 01:42 PM | $54.28 | Down $ -0.03 | $54.32 | $54.28 | 4,000 |
| 01:42 PM | $54.28 | Up $0.00 | $54.32 | $54.28 | 0 |
| 01:41 PM | $54.31 | Down $ -0.06 | $54.38 | $54.31 | 4,800 |
| 01:40 PM | $54.37 | Up $0.02 | $54.39 | $54.35 | 6,800 |
| 01:39 PM | $54.35 | Up $0.02 | $54.35 | $54.31 | 2,600 |
| 01:38 PM | $54.33 | Up $0.00 | $54.36 | $54.33 | 800 |
| 01:36 PM | $54.33 | Up $0.06 | $54.33 | $54.29 | 800 |
| 01:36 PM | $54.33 | Up $0.00 | $54.33 | $54.29 | 0 |
| 01:35 PM | $54.27 | Up $0.01 | $54.27 | $54.24 | 500 |
| 01:34 PM | $54.26 | Down $ -0.04 | $54.29 | $54.26 | 400 |
| 01:33 PM | $54.30 | Down $ -0.01 | $54.31 | $54.30 | 400 |
| 01:32 PM | $54.31 | Down $ -0.04 | $54.33 | $54.31 | 700 |
| 01:31 PM | $54.35 | Up $0.05 | $54.35 | $54.32 | 200 |
| 01:30 PM | $54.31 | Up $0.01 | $54.31 | $54.28 | 200 |
| 01:28 PM | $54.30 | Up $0.04 | $54.30 | $54.29 | 300 |
| 01:28 PM | $54.30 | Up $0.00 | $54.30 | $54.29 | 0 |
| 01:25 PM | $54.26 | Down $ -0.02 | $54.26 | $54.22 | 3,100 |
| 01:25 PM | $54.26 | Up $0.00 | $54.26 | $54.22 | 0 |
| 01:25 PM | $54.26 | Up $0.00 | $54.26 | $54.22 | 0 |
| 01:24 PM | $54.28 | Down $ -0.01 | $54.31 | $54.28 | 1,800 |
| 01:22 PM | $54.29 | Up $0.08 | $54.29 | $54.25 | 700 |
| 01:22 PM | $54.29 | Up $0.00 | $54.29 | $54.25 | 0 |
| 01:21 PM | $54.21 | Down $ -0.01 | $54.23 | $54.21 | 600 |
| 01:20 PM | $54.22 | Up $0.02 | $54.22 | $54.22 | 100 |
| 01:19 PM | $54.20 | Up $0.00 | $54.21 | $54.18 | 400 |
| 01:18 PM | $54.20 | Up $0.01 | $54.23 | $54.20 | 200 |
| 01:16 PM | $54.19 | Down $ -0.01 | $54.20 | $54.19 | 300 |
| 01:16 PM | $54.19 | Up $0.00 | $54.20 | $54.19 | 0 |
| 01:15 PM | $54.20 | Down $ -0.03 | $54.21 | $54.20 | 1,800 |
| 01:14 PM | $54.23 | Up $0.12 | $54.23 | $54.16 | 1,600 |
| 01:13 PM | $54.11 | Up $0.07 | $54.11 | $54.06 | 2,500 |
| 01:12 PM | $54.04 | Down $ -0.07 | $54.16 | $54.04 | 900 |
| 01:11 PM | $54.11 | Down $ -0.06 | $54.15 | $54.11 | 600 |
| 01:10 PM | $54.17 | Up $0.01 | $54.18 | $54.15 | 1,100 |
| 01:09 PM | $54.16 | Up $0.04 | $54.16 | $54.16 | 100 |
| 01:08 PM | $54.12 | Up $0.02 | $54.12 | $54.09 | 1,300 |
| 01:07 PM | $54.10 | Up $0.02 | $54.14 | $54.10 | 1,500 |
| 01:06 PM | $54.08 | Up $0.10 | $54.08 | $53.97 | 2,500 |
| 01:05 PM | $53.98 | Down $ -0.07 | $54.04 | $53.98 | 1,500 |
| 01:04 PM | $54.05 | Up $0.07 | $54.05 | $53.99 | 400 |
| 01:03 PM | $53.98 | Up $0.05 | $53.98 | $53.97 | 600 |
| 01:02 PM | $53.93 | Down $ -0.06 | $54.00 | $53.92 | 800 |
| 01:01 PM | $53.99 | Up $0.00 | $53.99 | $53.99 | 500 |
| 01:00 PM | $53.99 | Up $0.09 | $54.00 | $53.93 | 600 |
| 12:59 PM | $53.90 | Up $0.03 | $53.90 | $53.84 | 1,600 |
| 12:58 PM | $53.87 | Down $ -0.04 | $53.90 | $53.87 | 800 |
| 12:57 PM | $53.91 | Up $0.00 | $53.93 | $53.91 | 1,000 |
| 12:56 PM | $53.91 | Up $0.04 | $53.91 | $53.89 | 200 |
| 12:55 PM | $53.87 | Up $0.02 | $53.87 | $53.82 | 1,000 |
| 12:54 PM | $53.85 | Up $0.04 | $53.87 | $53.82 | 1,900 |
| 12:53 PM | $53.81 | Down $ -0.01 | $53.83 | $53.76 | 1,900 |
| 12:52 PM | $53.82 | Down $ -0.03 | $53.84 | $53.76 | 2,900 |
| 12:51 PM | $53.85 | Down $ -0.01 | $53.87 | $53.85 | 700 |
| 12:50 PM | $53.86 | Down $ -0.10 | $53.94 | $53.86 | 1,700 |
| 12:49 PM | $53.96 | Down $ -0.04 | $53.98 | $53.96 | 500 |
| 12:48 PM | $54.00 | Down $ -0.03 | $54.09 | $54.00 | 2,600 |
| 12:47 PM | $54.03 | Down $ -0.03 | $54.09 | $54.03 | 300 |
| 12:46 PM | $54.06 | Up $0.09 | $54.06 | $53.98 | 800 |
| 12:45 PM | $53.97 | Down $ -0.04 | $54.08 | $53.97 | 2,400 |
| 12:44 PM | $54.01 | Down $ -0.06 | $54.08 | $54.01 | 1,200 |
| 12:43 PM | $54.07 | Down $ -0.06 | $54.10 | $54.02 | 1,700 |
| 12:42 PM | $54.13 | Up $0.01 | $54.13 | $54.07 | 2,700 |
| 12:41 PM | $54.12 | Down $ -0.06 | $54.18 | $54.12 | 1,800 |
| 12:40 PM | $54.18 | Up $0.02 | $54.19 | $54.15 | 800 |
| 12:39 PM | $54.16 | Down $ -0.08 | $54.22 | $54.15 | 2,300 |
| 12:38 PM | $54.24 | Down $ -0.01 | $54.29 | $54.24 | 400 |
| 12:37 PM | $54.25 | Down $ -0.07 | $54.32 | $54.25 | 500 |
| 12:36 PM | $54.32 | Up $0.05 | $54.34 | $54.31 | 12,700 |
| 12:35 PM | $54.27 | Down $ -0.03 | $54.29 | $54.27 | 200 |
| 12:34 PM | $54.30 | Down $ -0.04 | $54.33 | $54.29 | 2,700 |
| 12:33 PM | $54.34 | Down $ -0.06 | $54.41 | $54.34 | 1,900 |
| 12:32 PM | $54.40 | Up $0.03 | $54.45 | $54.37 | 7,000 |
| 12:31 PM | $54.37 | Up $0.03 | $54.38 | $54.36 | 1,200 |
| 12:29 PM | $54.34 | Up $0.01 | $54.37 | $54.34 | 1,100 |
| 12:29 PM | $54.34 | Up $0.00 | $54.37 | $54.34 | 0 |
| 12:28 PM | $54.33 | Down $ -0.03 | $54.34 | $54.33 | 200 |
| 12:27 PM | $54.36 | Up $0.01 | $54.38 | $54.36 | 600 |
| 12:26 PM | $54.35 | Down $ -0.05 | $54.38 | $54.35 | 400 |
| 12:25 PM | $54.40 | Up $0.07 | $54.40 | $54.33 | 1,300 |
| 12:24 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 200 |
| 12:22 PM | $54.33 | Up $0.07 | $54.33 | $54.28 | 1,300 |
| 12:22 PM | $54.33 | Up $0.00 | $54.33 | $54.28 | 0 |
| 12:21 PM | $54.26 | Up $0.02 | $54.26 | $54.23 | 1,800 |
| 12:20 PM | $54.24 | Down $ -0.04 | $54.27 | $54.24 | 1,000 |
| 12:19 PM | $54.28 | Down $ -0.05 | $54.30 | $54.28 | 500 |
| 12:18 PM | $54.33 | Up $0.03 | $54.33 | $54.33 | 100 |
| 12:17 PM | $54.30 | Down $ -0.03 | $54.30 | $54.28 | 700 |
| 12:16 PM | $54.33 | Up $0.04 | $54.33 | $54.28 | 1,200 |
| 12:15 PM | $54.29 | Down $ -0.08 | $54.33 | $54.29 | 1,900 |
| 12:14 PM | $54.37 | Up $0.05 | $54.37 | $54.35 | 1,800 |
| 12:13 PM | $54.32 | Up $0.02 | $54.34 | $54.29 | 4,900 |
| 12:12 PM | $54.30 | Down $ -0.01 | $54.30 | $54.30 | 100 |
| 12:11 PM | $54.31 | Up $0.04 | $54.31 | $54.27 | 700 |
| 12:10 PM | $54.27 | Up $0.01 | $54.28 | $54.24 | 1,600 |
| 12:09 PM | $54.26 | Up $0.03 | $54.26 | $54.24 | 400 |
| 12:08 PM | $54.23 | Up $0.04 | $54.23 | $54.19 | 2,300 |
| 12:07 PM | $54.19 | Up $0.02 | $54.19 | $54.17 | 1,400 |
| 12:06 PM | $54.17 | Down $ -0.02 | $54.22 | $54.16 | 9,600 |
| 12:05 PM | $54.19 | Up $0.00 | $54.22 | $54.18 | 10,800 |
| 12:04 PM | $54.19 | Up $0.03 | $54.24 | $54.17 | 7,000 |
| 12:03 PM | $54.16 | Up $0.01 | $54.19 | $54.13 | 1,600 |
| 12:02 PM | $54.15 | Up $0.09 | $54.20 | $54.08 | 6,600 |
| 12:01 PM | $54.06 | Down $ -0.08 | $54.17 | $54.06 | 1,700 |
| 12:00 PM | $54.14 | Up $0.04 | $54.14 | $54.09 | 1,100 |
| 11:59 AM | $54.10 | Up $0.05 | $54.10 | $54.03 | 3,000 |
| 11:58 AM | $54.05 | Up $0.04 | $54.11 | $53.97 | 36,900 |
| 11:57 AM | $54.01 | Down $ -0.04 | $54.01 | $54.01 | 100 |
| 11:56 AM | $54.05 | Up $0.00 | $54.05 | $54.01 | 1,800 |
| 11:55 AM | $54.05 | Up $0.00 | $54.08 | $54.04 | 12,200 |
| 11:54 AM | $54.05 | Down $ -0.05 | $54.07 | $54.01 | 11,300 |
| 11:52 AM | $54.10 | Up $0.05 | $54.10 | $54.04 | 4,600 |
| 11:52 AM | $54.10 | Up $0.00 | $54.10 | $54.04 | 0 |
| 11:51 AM | $54.05 | Up $0.06 | $54.05 | $54.01 | 1,300 |
| 11:50 AM | $53.99 | Down $ -0.02 | $54.03 | $53.99 | 900 |
| 11:48 AM | $54.01 | Up $0.01 | $54.01 | $53.98 | 6,500 |
| 11:48 AM | $54.01 | Up $0.00 | $54.01 | $53.98 | 0 |
| 11:47 AM | $54.00 | Up $0.01 | $54.00 | $53.98 | 3,300 |
| 11:46 AM | $53.99 | Down $ -0.06 | $54.04 | $53.99 | 2,600 |
| 11:45 AM | $54.05 | Down $ -0.04 | $54.07 | $54.04 | 3,900 |
| 11:44 AM | $54.09 | Up $0.05 | $54.09 | $54.05 | 200 |
| 11:43 AM | $54.04 | Up $0.02 | $54.04 | $53.98 | 1,000 |
| 11:42 AM | $54.02 | Up $0.05 | $54.02 | $54.02 | 300 |
| 11:41 AM | $53.97 | Down $ -0.02 | $54.01 | $53.97 | 2,400 |
| 11:40 AM | $53.99 | Up $0.05 | $53.99 | $53.94 | 1,100 |
| 11:39 AM | $53.94 | Up $0.01 | $53.94 | $53.90 | 300 |
| 11:38 AM | $53.93 | Down $ -0.09 | $54.02 | $53.93 | 700 |
| 11:37 AM | $54.02 | Up $0.09 | $54.02 | $53.98 | 1,100 |
| 11:36 AM | $53.93 | Down $ -0.02 | $53.93 | $53.93 | 1,900 |
| 11:35 AM | $53.95 | Up $0.12 | $53.95 | $53.89 | 800 |
| 11:34 AM | $53.83 | Up $0.00 | $53.89 | $53.82 | 2,300 |
| 11:33 AM | $53.83 | Down $ -0.02 | $53.83 | $53.83 | 100 |
| 11:32 AM | $53.85 | Down $ -0.04 | $53.89 | $53.85 | 2,000 |
| 11:31 AM | $53.89 | Up $0.10 | $53.89 | $53.77 | 21,200 |
| 11:30 AM | $53.79 | Down $ -0.05 | $53.82 | $53.65 | 4,100 |
| 11:29 AM | $53.84 | Down $ -0.04 | $53.86 | $53.84 | 900 |
| 11:28 AM | $53.88 | Down $ -0.05 | $53.92 | $53.88 | 500 |
| 11:27 AM | $53.93 | Down $ -0.03 | $53.96 | $53.93 | 800 |
| 11:26 AM | $53.96 | Down $ -0.10 | $54.03 | $53.96 | 1,100 |
| 11:25 AM | $54.06 | Down $ -0.06 | $54.08 | $54.02 | 1,700 |
| 11:24 AM | $54.12 | Down $ -0.01 | $54.13 | $54.12 | 1,000 |
| 11:23 AM | $54.13 | Down $ -0.06 | $54.20 | $54.13 | 2,400 |
| 11:22 AM | $54.19 | Up $0.00 | $54.25 | $54.19 | 2,500 |
| 11:21 AM | $54.19 | Up $0.02 | $54.19 | $54.16 | 800 |
| 11:20 AM | $54.17 | Up $0.09 | $54.22 | $54.12 | 21,600 |
| 11:19 AM | $54.08 | Down $ -0.08 | $54.13 | $54.08 | 1,800 |
| 11:18 AM | $54.16 | Up $0.09 | $54.16 | $54.11 | 1,900 |
| 11:17 AM | $54.07 | Down $ -0.07 | $54.30 | $54.07 | 13,000 |
| 11:16 AM | $54.14 | Down $ -0.11 | $54.25 | $54.14 | 7,000 |
| 11:15 AM | $54.25 | Up $0.12 | $54.25 | $54.11 | 7,800 |
| 11:14 AM | $54.13 | Down $ -0.13 | $54.22 | $54.13 | 1,500 |
| 11:13 AM | $54.26 | Up $0.11 | $54.26 | $54.10 | 8,200 |
| 11:12 AM | $54.15 | Down $ -0.07 | $54.22 | $54.11 | 2,200 |
| 11:11 AM | $54.22 | Down $ -0.01 | $54.24 | $54.19 | 2,500 |
| 11:10 AM | $54.23 | Down $ -0.02 | $54.25 | $54.23 | 300 |
| 11:09 AM | $54.25 | Up $0.03 | $54.25 | $54.23 | 400 |
| 11:08 AM | $54.22 | Up $0.00 | $54.22 | $54.14 | 1,000 |
| 11:07 AM | $54.22 | Down $ -0.08 | $54.30 | $54.16 | 1,200 |
| 11:06 AM | $54.30 | Up $0.02 | $54.31 | $54.27 | 1,600 |
| 11:05 AM | $54.28 | Up $0.06 | $54.28 | $54.14 | 2,600 |
| 11:04 AM | $54.22 | Down $ -0.05 | $54.25 | $54.22 | 300 |
| 11:03 AM | $54.27 | Down $ -0.01 | $54.33 | $54.25 | 1,800 |
| 11:02 AM | $54.28 | Up $0.02 | $54.35 | $54.25 | 1,400 |
| 11:01 AM | $54.26 | Up $0.01 | $54.31 | $54.24 | 2,600 |
| 11:00 AM | $54.25 | Up $0.07 | $54.27 | $54.18 | 1,400 |
| 10:59 AM | $54.18 | Down $ -0.12 | $54.27 | $54.18 | 1,800 |
| 10:58 AM | $54.30 | Up $0.01 | $54.30 | $54.26 | 300 |
| 10:57 AM | $54.29 | Down $ -0.01 | $54.33 | $54.28 | 1,400 |
| 10:56 AM | $54.30 | Down $ -0.14 | $54.41 | $54.28 | 2,700 |
| 10:55 AM | $54.44 | Up $0.02 | $54.45 | $54.39 | 4,300 |
| 10:54 AM | $54.42 | Down $ -0.04 | $54.45 | $54.41 | 2,400 |
| 10:53 AM | $54.46 | Up $0.05 | $54.47 | $54.41 | 2,100 |
| 10:52 AM | $54.41 | Up $0.09 | $54.41 | $54.35 | 500 |
| 10:51 AM | $54.32 | Down $ -0.05 | $54.41 | $54.32 | 3,900 |
| 10:50 AM | $54.37 | Up $0.09 | $54.40 | $54.28 | 2,100 |
| 10:49 AM | $54.28 | Down $ -0.03 | $54.29 | $54.25 | 400 |
| 10:48 AM | $54.31 | Up $0.00 | $54.35 | $54.23 | 3,800 |
| 10:47 AM | $54.31 | Up $0.06 | $54.32 | $54.22 | 1,800 |
| 10:46 AM | $54.25 | Down $ -0.12 | $54.32 | $54.21 | 5,000 |
| 10:45 AM | $54.37 | Up $0.03 | $54.41 | $54.33 | 3,100 |
| 10:44 AM | $54.34 | Down $ -0.07 | $54.38 | $54.25 | 4,600 |
| 10:43 AM | $54.41 | Down $ -0.13 | $54.54 | $54.41 | 6,300 |
| 10:42 AM | $54.54 | Up $0.00 | $54.58 | $54.47 | 9,500 |
| 10:41 AM | $54.54 | Down $ -0.06 | $54.57 | $54.53 | 2,200 |
| 10:40 AM | $54.60 | Up $0.04 | $54.60 | $54.49 | 5,500 |
| 10:39 AM | $54.56 | Up $0.18 | $54.57 | $54.37 | 8,300 |
| 10:38 AM | $54.38 | Down $ -0.06 | $54.42 | $54.38 | 1,900 |
| 10:37 AM | $54.44 | Down $ -0.06 | $54.46 | $54.40 | 1,200 |
| 10:36 AM | $54.50 | Up $0.08 | $54.56 | $54.46 | 6,900 |
| 10:35 AM | $54.42 | Up $0.07 | $54.50 | $54.34 | 22,800 |
| 10:34 AM | $54.35 | Up $0.05 | $54.39 | $54.30 | 9,400 |
| 10:33 AM | $54.30 | Up $0.00 | $54.35 | $54.30 | 2,900 |
| 10:32 AM | $54.30 | Down $ -0.08 | $54.39 | $54.30 | 2,000 |
| 10:31 AM | $54.38 | Up $0.01 | $54.42 | $54.32 | 6,700 |
| 10:30 AM | $54.37 | Up $0.00 | $54.47 | $54.36 | 4,000 |
| 10:29 AM | $54.37 | Down $ -0.19 | $54.58 | $54.37 | 10,900 |
| 10:28 AM | $54.56 | Up $0.06 | $54.56 | $54.46 | 10,600 |
| 10:27 AM | $54.50 | Down $ -0.02 | $54.54 | $54.46 | 11,400 |
| 10:26 AM | $54.52 | Up $0.09 | $54.58 | $54.32 | 4,100 |
| 10:25 AM | $54.43 | Down $ -0.03 | $54.50 | $54.42 | 6,200 |
| 10:24 AM | $54.46 | Up $0.16 | $54.46 | $54.33 | 5,000 |
| 10:23 AM | $54.30 | Down $ -0.11 | $54.36 | $54.30 | 5,000 |
| 10:22 AM | $54.41 | Up $0.11 | $54.41 | $54.25 | 16,300 |
| 10:21 AM | $54.30 | Up $0.12 | $54.37 | $54.19 | 10,900 |
| 10:20 AM | $54.18 | Down $ -0.14 | $54.30 | $54.18 | 3,300 |
| 10:19 AM | $54.32 | Up $0.00 | $54.36 | $54.31 | 1,800 |
| 10:18 AM | $54.32 | Up $0.05 | $54.35 | $54.25 | 7,600 |
| 10:17 AM | $54.27 | Down $ -0.08 | $54.33 | $54.27 | 400 |
| 10:16 AM | $54.35 | Down $ -0.03 | $54.48 | $54.31 | 4,800 |
| 10:15 AM | $54.38 | Up $0.16 | $54.40 | $54.24 | 9,500 |
| 10:14 AM | $54.22 | Down $ -0.08 | $54.31 | $54.22 | 3,400 |
| 10:13 AM | $54.30 | Up $0.04 | $54.31 | $54.19 | 4,900 |
| 10:12 AM | $54.26 | Up $0.13 | $54.36 | $54.13 | 8,500 |
| 10:11 AM | $54.13 | Down $ -0.02 | $54.16 | $54.03 | 9,600 |
| 10:10 AM | $54.15 | Down $ -0.10 | $54.28 | $54.14 | 13,500 |
| 10:09 AM | $54.25 | Up $0.01 | $54.26 | $54.17 | 4,300 |
| 10:08 AM | $54.24 | Up $0.15 | $54.24 | $54.11 | 7,100 |
| 10:07 AM | $54.09 | Down $ -0.04 | $54.13 | $53.98 | 1,300 |
| 10:06 AM | $54.13 | Down $0.00 | $54.22 | $54.13 | 2,100 |
| 10:05 AM | $54.14 | Up $0.05 | $54.23 | $54.12 | 1,700 |
| 10:04 AM | $54.08 | Up $0.01 | $54.12 | $54.02 | 1,000 |
| 10:03 AM | $54.07 | Up $0.16 | $54.07 | $53.88 | 3,600 |
| 10:02 AM | $53.91 | Up $0.01 | $53.99 | $53.90 | 2,900 |
| 10:01 AM | $53.90 | Down $ -0.05 | $53.96 | $53.90 | 1,600 |
| 10:00 AM | $53.95 | Down $ -0.27 | $54.18 | $53.91 | 1,800 |
| 09:59 AM | $54.22 | Up $0.14 | $54.22 | $53.99 | 2,400 |
| 09:58 AM | $54.08 | Up $0.13 | $54.09 | $53.96 | 2,000 |
| 09:57 AM | $53.95 | Up $0.08 | $53.95 | $53.76 | 4,300 |
| 09:56 AM | $53.87 | Up $0.10 | $53.87 | $53.67 | 3,800 |
| 09:55 AM | $53.77 | Down $ -0.01 | $53.84 | $53.75 | 2,800 |
| 09:54 AM | $53.78 | Up $0.09 | $53.82 | $53.59 | 5,000 |
| 09:53 AM | $53.69 | Up $0.14 | $53.77 | $53.59 | 4,400 |
| 09:52 AM | $53.55 | Up $0.21 | $53.55 | $53.35 | 2,200 |
| 09:51 AM | $53.34 | Down $ -0.03 | $53.35 | $53.33 | 1,200 |
| 09:50 AM | $53.37 | Up $0.06 | $53.40 | $53.34 | 2,600 |
| 09:49 AM | $53.31 | Up $0.05 | $53.34 | $53.23 | 6,800 |
| 09:48 AM | $53.26 | Up $0.00 | $53.33 | $53.24 | 2,100 |
| 09:47 AM | $53.26 | Up $0.28 | $53.26 | $53.04 | 3,300 |
| 09:46 AM | $52.98 | Down $ -0.07 | $53.05 | $52.97 | 1,100 |
| 09:45 AM | $53.05 | Up $0.23 | $53.20 | $52.84 | 6,300 |
| 09:44 AM | $52.82 | Up $0.08 | $52.82 | $52.71 | 300 |
| 09:43 AM | $52.74 | Up $0.09 | $52.80 | $52.69 | 1,500 |
| 09:42 AM | $52.65 | Down $ -0.01 | $52.68 | $52.63 | 400 |
| 09:41 AM | $52.66 | Down $ -0.11 | $52.79 | $52.59 | 4,000 |
| 09:40 AM | $52.77 | Up $0.05 | $52.80 | $52.66 | 2,900 |
| 09:39 AM | $52.72 | Down $ -0.14 | $52.73 | $52.72 | 200 |
| 09:38 AM | $52.86 | Down $ -0.15 | $52.97 | $52.86 | 500 |
| 09:36 AM | $53.01 | Down $ -0.09 | $53.13 | $52.96 | 3,300 |
| 09:36 AM | $53.01 | Up $0.00 | $53.13 | $52.96 | 0 |
| 09:35 AM | $53.10 | Up $0.49 | $53.12 | $52.73 | 2,300 |
| 09:34 AM | $52.61 | Down $ -0.42 | $52.93 | $52.61 | 2,100 |
| 09:33 AM | $53.03 | Up $0.14 | $53.03 | $52.75 | 2,600 |
| 09:32 AM | $52.89 | Up $0.10 | $52.90 | $52.69 | 2,000 |
| 09:31 AM | $52.79 | Down $ -0.33 | $52.96 | $52.79 | 500 |
| 09:30 AM | $53.12 | Up $0.12 | $53.14 | $53.03 | 300 |
| Previous close | $53.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $54.54 | $54.09 | $54.64 | $53.76 | 499,900 |
| 06-11-2025 | $53.00 | $52.16 | $53.57 | $52.16 | 285,300 |
| 05-11-2025 | $51.67 | $54.37 | $54.50 | $51.41 | 1,122,300 |
| 04-11-2025 | $52.54 | $52.21 | $52.68 | $52.02 | 146,100 |
| 03-11-2025 | $52.77 | $52.83 | $52.99 | $52.54 | 157,800 |
| 31-10-2025 | $52.60 | $52.10 | $52.74 | $52.03 | 77,100 |
| 30-10-2025 | $51.64 | $52.19 | $52.22 | $51.55 | 29,200 |
| 29-10-2025 | $51.41 | $51.54 | $51.79 | $51.13 | 75,400 |
| 28-10-2025 | $51.01 | $51.05 | $51.11 | $50.86 | 65,400 |
| 27-10-2025 | $52.29 | $52.46 | $52.46 | $52.23 | 64,700 |
| 24-10-2025 | $52.75 | $53.37 | $53.39 | $52.74 | 128,500 |
| 23-10-2025 | $53.13 | $53.25 | $53.55 | $53.00 | 124,400 |
| 22-10-2025 | $51.14 | $50.86 | $51.82 | $50.51 | 91,700 |
| 21-10-2025 | $50.67 | $50.46 | $50.82 | $50.44 | 55,000 |
| 20-10-2025 | $50.90 | $50.89 | $51.13 | $50.78 | 45,900 |
| 17-10-2025 | $50.39 | $50.37 | $50.72 | $50.28 | 107,100 |
| 16-10-2025 | $51.21 | $51.53 | $51.55 | $50.76 | 122,400 |
| 15-10-2025 | $52.34 | $52.20 | $52.55 | $52.04 | 53,500 |
| 14-10-2025 | $51.72 | $52.19 | $52.36 | $51.70 | 98,200 |
| 10-10-2025 | $51.69 | $52.26 | $52.35 | $51.67 | 284,400 |
| 09-10-2025 | $54.88 | $54.93 | $55.15 | $54.72 | 85,400 |
| 08-10-2025 | $55.92 | $55.46 | $55.94 | $55.37 | 123,500 |
| 07-10-2025 | $55.36 | $54.96 | $55.45 | $54.86 | 143,200 |
| 06-10-2025 | $55.92 | $55.97 | $56.07 | $55.57 | 80,500 |
| 03-10-2025 | $55.97 | $55.56 | $56.13 | $55.45 | 65,300 |
| 02-10-2025 | $55.28 | $55.14 | $55.38 | $54.85 | 92,500 |
| 01-10-2025 | $56.49 | $56.47 | $56.72 | $56.44 | 63,500 |
| 30-09-2025 | $56.19 | $55.68 | $56.39 | $55.06 | 173,800 |
| 29-09-2025 | $56.58 | $56.98 | $56.98 | $56.40 | 118,600 |
| 26-09-2025 | $60.16 | $60.88 | $60.88 | $60.06 | 46,000 |
Graphs are not available, please refer to the detailed table