Quotes and Market Data
Find a quote
OVINTIV INC
54.84 Up 1.32 (2.41 %)
Delayed : 2025/08/09 07:40:00
- Previous close $53.52
- Opening $53.74
- Price Ask $53.65
- Price Bid $53.65
- Size Bid 2
- Size Ask 3
- Today High $55.05
- Today Low $53.36
- 52 Weeks High $66.67
- 52 Weeks Low $42.35
- Volume 263,176
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.84 | Down $ -0.04 | $54.84 | $54.84 | 4,700 |
| 03:59 PM | $54.88 | Up $0.02 | $54.88 | $54.82 | 3,700 |
| 03:58 PM | $54.86 | Up $0.07 | $54.86 | $54.80 | 1,900 |
| 03:57 PM | $54.79 | Down $ -0.02 | $54.82 | $54.79 | 900 |
| 03:56 PM | $54.81 | Up $0.01 | $54.81 | $54.80 | 200 |
| 03:55 PM | $54.80 | Up $0.02 | $54.83 | $54.80 | 1,800 |
| 03:54 PM | $54.78 | Up $0.05 | $54.78 | $54.71 | 2,200 |
| 03:53 PM | $54.73 | Up $0.04 | $54.74 | $54.73 | 700 |
| 03:52 PM | $54.69 | Up $0.04 | $54.69 | $54.65 | 300 |
| 03:51 PM | $54.65 | Up $0.02 | $54.65 | $54.61 | 400 |
| 03:50 PM | $54.63 | Down $ -0.02 | $54.65 | $54.59 | 3,800 |
| 03:49 PM | $54.65 | Up $0.02 | $54.65 | $54.61 | 1,000 |
| 03:48 PM | $54.63 | Up $0.00 | $54.63 | $54.62 | 200 |
| 03:47 PM | $54.63 | Down $ -0.01 | $54.64 | $54.61 | 2,200 |
| 03:46 PM | $54.64 | Up $0.00 | $54.65 | $54.64 | 1,100 |
| 03:45 PM | $54.64 | Down $ -0.04 | $54.65 | $54.64 | 1,000 |
| 03:44 PM | $54.68 | Down $ -0.01 | $54.69 | $54.68 | 400 |
| 03:43 PM | $54.69 | Up $0.06 | $54.69 | $54.66 | 700 |
| 03:42 PM | $54.63 | Up $0.00 | $54.63 | $54.63 | 100 |
| 03:41 PM | $54.63 | Down $ -0.02 | $54.65 | $54.62 | 2,200 |
| 03:40 PM | $54.65 | Up $0.01 | $54.65 | $54.65 | 300 |
| 03:39 PM | $54.64 | Up $0.01 | $54.64 | $54.63 | 200 |
| 03:38 PM | $54.63 | Down $ -0.05 | $54.65 | $54.63 | 1,000 |
| 03:37 PM | $54.68 | Up $0.09 | $54.70 | $54.60 | 12,800 |
| 03:36 PM | $54.59 | Down $ -0.04 | $54.63 | $54.59 | 32,400 |
| 03:35 PM | $54.63 | Up $0.00 | $54.63 | $54.63 | 400 |
| 03:34 PM | $54.63 | Up $0.00 | $54.63 | $54.62 | 300 |
| 03:33 PM | $54.63 | Down $ -0.02 | $54.66 | $54.63 | 500 |
| 03:32 PM | $54.65 | Up $0.00 | $54.65 | $54.64 | 500 |
| 03:31 PM | $54.65 | Up $0.03 | $54.65 | $54.65 | 200 |
| 03:30 PM | $54.62 | Up $0.01 | $54.63 | $54.62 | 400 |
| 03:29 PM | $54.61 | Up $0.04 | $54.63 | $54.61 | 500 |
| 03:27 PM | $54.57 | Down $ -0.04 | $54.57 | $54.57 | 200 |
| 03:27 PM | $54.57 | Up $0.00 | $54.57 | $54.57 | 0 |
| 03:26 PM | $54.61 | Down $ -0.03 | $54.61 | $54.61 | 100 |
| 03:25 PM | $54.64 | Up $0.02 | $54.64 | $54.64 | 400 |
| 03:24 PM | $54.62 | Up $0.02 | $54.62 | $54.62 | 100 |
| 03:23 PM | $54.60 | Down $ -0.01 | $54.61 | $54.60 | 300 |
| 03:22 PM | $54.61 | Down $ -0.03 | $54.61 | $54.61 | 200 |
| 03:21 PM | $54.64 | Down $ -0.05 | $54.69 | $54.64 | 900 |
| 03:20 PM | $54.69 | Up $0.06 | $54.69 | $54.69 | 1,000 |
| 03:19 PM | $54.63 | Up $0.02 | $54.63 | $54.61 | 200 |
| 03:17 PM | $54.61 | Up $0.02 | $54.61 | $54.61 | 100 |
| 03:17 PM | $54.61 | Up $0.00 | $54.61 | $54.61 | 0 |
| 03:16 PM | $54.59 | Up $0.05 | $54.60 | $54.59 | 1,000 |
| 03:12 PM | $54.54 | Up $0.07 | $54.54 | $54.54 | 100 |
| 03:12 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 0 |
| 03:12 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 0 |
| 03:12 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 0 |
| 03:10 PM | $54.47 | Up $0.05 | $54.47 | $54.45 | 500 |
| 03:10 PM | $54.47 | Up $0.00 | $54.47 | $54.45 | 0 |
| 03:07 PM | $54.42 | Up $0.01 | $54.42 | $54.42 | 100 |
| 03:07 PM | $54.42 | Up $0.00 | $54.42 | $54.42 | 0 |
| 03:07 PM | $54.42 | Up $0.00 | $54.42 | $54.42 | 0 |
| 03:06 PM | $54.41 | Down $ -0.04 | $54.41 | $54.41 | 400 |
| 03:05 PM | $54.45 | Down $ -0.03 | $54.45 | $54.45 | 100 |
| 03:04 PM | $54.48 | Down $ -0.01 | $54.50 | $54.48 | 700 |
| 03:01 PM | $54.49 | Up $0.02 | $54.49 | $54.47 | 300 |
| 03:01 PM | $54.49 | Up $0.00 | $54.49 | $54.47 | 0 |
| 03:01 PM | $54.49 | Up $0.00 | $54.49 | $54.47 | 0 |
| 03:00 PM | $54.47 | Up $0.07 | $54.48 | $54.47 | 200 |
| 02:59 PM | $54.40 | Up $0.05 | $54.40 | $54.35 | 600 |
| 02:58 PM | $54.35 | Down $ -0.02 | $54.35 | $54.35 | 100 |
| 02:57 PM | $54.37 | Down $ -0.02 | $54.37 | $54.37 | 100 |
| 02:56 PM | $54.39 | Up $0.01 | $54.39 | $54.39 | 100 |
| 02:55 PM | $54.38 | Down $ -0.04 | $54.38 | $54.35 | 1,300 |
| 02:54 PM | $54.42 | Down $ -0.02 | $54.42 | $54.42 | 100 |
| 02:53 PM | $54.44 | Up $0.01 | $54.44 | $54.44 | 100 |
| 02:52 PM | $54.43 | Down $ -0.01 | $54.43 | $54.43 | 300 |
| 02:49 PM | $54.44 | Up $0.03 | $54.44 | $54.41 | 200 |
| 02:49 PM | $54.44 | Up $0.00 | $54.44 | $54.41 | 0 |
| 02:49 PM | $54.44 | Up $0.00 | $54.44 | $54.41 | 0 |
| 02:47 PM | $54.41 | Up $0.01 | $54.41 | $54.41 | 100 |
| 02:47 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:46 PM | $54.40 | Down $ -0.06 | $54.40 | $54.40 | 100 |
| 02:44 PM | $54.46 | Down $ -0.02 | $54.47 | $54.46 | 900 |
| 02:44 PM | $54.46 | Up $0.00 | $54.47 | $54.46 | 0 |
| 02:43 PM | $54.48 | Up $0.01 | $54.48 | $54.48 | 400 |
| 02:42 PM | $54.47 | Up $0.02 | $54.47 | $54.47 | 400 |
| 02:41 PM | $54.45 | Down $ -0.01 | $54.45 | $54.45 | 100 |
| 02:39 PM | $54.46 | Down $ -0.01 | $54.46 | $54.46 | 200 |
| 02:39 PM | $54.46 | Up $0.00 | $54.46 | $54.46 | 0 |
| 02:38 PM | $54.47 | Down $ -0.05 | $54.47 | $54.47 | 100 |
| 02:37 PM | $54.52 | Down $ -0.03 | $54.52 | $54.52 | 100 |
| 02:36 PM | $54.55 | Up $0.02 | $54.55 | $54.55 | 100 |
| 02:35 PM | $54.53 | Down $ -0.02 | $54.54 | $54.53 | 300 |
| 02:34 PM | $54.55 | Up $0.02 | $54.55 | $54.55 | 100 |
| 02:33 PM | $54.53 | Down $ -0.03 | $54.57 | $54.53 | 500 |
| 02:32 PM | $54.56 | Down $ -0.01 | $54.58 | $54.56 | 300 |
| 02:31 PM | $54.57 | Down $ -0.02 | $54.59 | $54.57 | 200 |
| 02:30 PM | $54.59 | Down $ -0.06 | $54.63 | $54.59 | 1,000 |
| 02:29 PM | $54.65 | Down $ -0.04 | $54.65 | $54.65 | 100 |
| 02:28 PM | $54.69 | Down $ -0.02 | $54.70 | $54.69 | 300 |
| 02:27 PM | $54.71 | Up $0.06 | $54.71 | $54.67 | 800 |
| 02:26 PM | $54.65 | Down $ -0.04 | $54.67 | $54.64 | 700 |
| 02:24 PM | $54.69 | Up $0.01 | $54.69 | $54.68 | 200 |
| 02:24 PM | $54.69 | Up $0.00 | $54.69 | $54.68 | 0 |
| 02:22 PM | $54.68 | Down $ -0.02 | $54.68 | $54.68 | 100 |
| 02:22 PM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 02:21 PM | $54.70 | Down $ -0.04 | $54.70 | $54.69 | 500 |
| 02:20 PM | $54.74 | Down $ -0.05 | $54.79 | $54.74 | 400 |
| 02:19 PM | $54.79 | Down $ -0.02 | $54.80 | $54.79 | 200 |
| 02:18 PM | $54.81 | Up $0.02 | $54.81 | $54.80 | 400 |
| 02:17 PM | $54.79 | Up $0.04 | $54.81 | $54.78 | 900 |
| 02:14 PM | $54.75 | Down $ -0.02 | $54.75 | $54.75 | 100 |
| 02:14 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 02:14 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 02:12 PM | $54.77 | Up $0.04 | $54.77 | $54.74 | 400 |
| 02:12 PM | $54.77 | Up $0.00 | $54.77 | $54.74 | 0 |
| 02:11 PM | $54.73 | Up $0.05 | $54.73 | $54.70 | 400 |
| 02:10 PM | $54.68 | Down $ -0.01 | $54.68 | $54.68 | 200 |
| 02:09 PM | $54.69 | Down $ -0.04 | $54.73 | $54.69 | 1,600 |
| 02:07 PM | $54.73 | Down $ -0.01 | $54.78 | $54.73 | 800 |
| 02:07 PM | $54.73 | Up $0.00 | $54.78 | $54.73 | 0 |
| 02:05 PM | $54.74 | Down $ -0.04 | $54.75 | $54.74 | 300 |
| 02:05 PM | $54.74 | Up $0.00 | $54.75 | $54.74 | 0 |
| 02:04 PM | $54.78 | Down $ -0.02 | $54.78 | $54.78 | 600 |
| 02:03 PM | $54.80 | Up $0.04 | $54.80 | $54.80 | 100 |
| 02:02 PM | $54.76 | Up $0.01 | $54.76 | $54.76 | 100 |
| 02:01 PM | $54.75 | Up $0.03 | $54.75 | $54.71 | 300 |
| 02:00 PM | $54.72 | Down $ -0.02 | $54.72 | $54.68 | 500 |
| 01:59 PM | $54.74 | Up $0.04 | $54.74 | $54.70 | 1,000 |
| 01:58 PM | $54.70 | Up $0.10 | $54.70 | $54.69 | 600 |
| 01:57 PM | $54.60 | Up $0.06 | $54.60 | $54.60 | 100 |
| 01:55 PM | $54.54 | Up $0.04 | $54.54 | $54.54 | 200 |
| 01:55 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 0 |
| 01:54 PM | $54.50 | Down $ -0.02 | $54.50 | $54.50 | 100 |
| 01:51 PM | $54.52 | Up $0.02 | $54.52 | $54.52 | 500 |
| 01:51 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 01:51 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 01:50 PM | $54.50 | Up $0.02 | $54.50 | $54.49 | 1,600 |
| 01:49 PM | $54.48 | Up $0.02 | $54.48 | $54.48 | 200 |
| 01:48 PM | $54.46 | Down $ -0.02 | $54.46 | $54.46 | 100 |
| 01:47 PM | $54.48 | Down $ -0.02 | $54.48 | $54.48 | 100 |
| 01:46 PM | $54.50 | Up $0.04 | $54.50 | $54.49 | 300 |
| 01:45 PM | $54.46 | Down $ -0.01 | $54.49 | $54.46 | 200 |
| 01:44 PM | $54.47 | Up $0.02 | $54.47 | $54.47 | 200 |
| 01:42 PM | $54.45 | Up $0.01 | $54.48 | $54.45 | 300 |
| 01:42 PM | $54.45 | Up $0.00 | $54.48 | $54.45 | 0 |
| 01:41 PM | $54.44 | Down $ -0.01 | $54.44 | $54.44 | 100 |
| 01:40 PM | $54.45 | Down $0.00 | $54.45 | $54.45 | 100 |
| 01:39 PM | $54.46 | Up $0.02 | $54.46 | $54.46 | 100 |
| 01:38 PM | $54.43 | Down $ -0.01 | $54.43 | $54.43 | 500 |
| 01:37 PM | $54.44 | Down $ -0.01 | $54.48 | $54.44 | 400 |
| 01:36 PM | $54.45 | Up $0.01 | $54.45 | $54.45 | 200 |
| 01:33 PM | $54.44 | Down $ -0.01 | $54.44 | $54.44 | 200 |
| 01:33 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 0 |
| 01:33 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 0 |
| 01:32 PM | $54.45 | Down $ -0.07 | $54.51 | $54.45 | 200 |
| 01:31 PM | $54.52 | Down $ -0.02 | $54.52 | $54.52 | 100 |
| 01:30 PM | $54.54 | Down $ -0.03 | $54.57 | $54.54 | 200 |
| 01:29 PM | $54.57 | Up $0.04 | $54.57 | $54.57 | 1,500 |
| 01:27 PM | $54.53 | Down $ -0.04 | $54.56 | $54.53 | 200 |
| 01:27 PM | $54.53 | Up $0.00 | $54.56 | $54.53 | 0 |
| 01:26 PM | $54.57 | Up $0.01 | $54.57 | $54.57 | 300 |
| 01:25 PM | $54.56 | Down $ -0.03 | $54.56 | $54.56 | 100 |
| 01:24 PM | $54.59 | Up $0.09 | $54.59 | $54.59 | 1,000 |
| 01:23 PM | $54.50 | Up $0.31 | $54.50 | $54.23 | 600 |
| 01:22 PM | $54.19 | Down $ -0.51 | $54.56 | $54.18 | 3,100 |
| 01:15 PM | $54.70 | Down $ -0.01 | $54.70 | $54.70 | 200 |
| 01:15 PM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 01:15 PM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 01:15 PM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 01:15 PM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 01:15 PM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 01:15 PM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 01:14 PM | $54.71 | Up $0.05 | $54.71 | $54.71 | 100 |
| 01:13 PM | $54.66 | Up $0.02 | $54.66 | $54.66 | 300 |
| 01:11 PM | $54.64 | Down $ -0.09 | $54.64 | $54.64 | 100 |
| 01:11 PM | $54.64 | Up $0.00 | $54.64 | $54.64 | 0 |
| 01:08 PM | $54.73 | Down $ -0.01 | $54.73 | $54.73 | 100 |
| 01:08 PM | $54.73 | Up $0.00 | $54.73 | $54.73 | 0 |
| 01:08 PM | $54.73 | Up $0.00 | $54.73 | $54.73 | 0 |
| 01:07 PM | $54.74 | Up $0.21 | $54.74 | $54.65 | 900 |
| 01:03 PM | $54.53 | Up $0.03 | $54.53 | $54.53 | 100 |
| 01:03 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 01:03 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 01:03 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 01:02 PM | $54.50 | Down $ -0.01 | $54.51 | $54.50 | 500 |
| 01:01 PM | $54.51 | Up $0.06 | $54.51 | $54.51 | 100 |
| 12:57 PM | $54.45 | Down $ -0.01 | $54.45 | $54.45 | 300 |
| 12:57 PM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 12:57 PM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 12:57 PM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 12:56 PM | $54.46 | Up $0.03 | $54.46 | $54.46 | 100 |
| 12:55 PM | $54.43 | Down $ -0.02 | $54.43 | $54.41 | 400 |
| 12:49 PM | $54.45 | Up $0.03 | $54.45 | $54.45 | 100 |
| 12:49 PM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 12:49 PM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 12:49 PM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 12:49 PM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 12:49 PM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 12:48 PM | $54.42 | Up $0.01 | $54.42 | $54.42 | 400 |
| 12:46 PM | $54.41 | Down $ -0.06 | $54.41 | $54.41 | 100 |
| 12:46 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 12:45 PM | $54.47 | Down $ -0.02 | $54.47 | $54.47 | 100 |
| 12:44 PM | $54.49 | Up $0.03 | $54.49 | $54.49 | 100 |
| 12:42 PM | $54.46 | Up $0.08 | $54.47 | $54.46 | 300 |
| 12:42 PM | $54.46 | Up $0.00 | $54.47 | $54.46 | 0 |
| 12:40 PM | $54.38 | Up $0.05 | $54.38 | $54.38 | 100 |
| 12:40 PM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 12:37 PM | $54.33 | Up $0.01 | $54.33 | $54.33 | 100 |
| 12:37 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 12:37 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 12:30 PM | $54.32 | Down $ -0.11 | $54.38 | $54.32 | 300 |
| 12:30 PM | $54.32 | Up $0.00 | $54.38 | $54.32 | 0 |
| 12:30 PM | $54.32 | Up $0.00 | $54.38 | $54.32 | 0 |
| 12:30 PM | $54.32 | Up $0.00 | $54.38 | $54.32 | 0 |
| 12:30 PM | $54.32 | Up $0.00 | $54.38 | $54.32 | 0 |
| 12:30 PM | $54.32 | Up $0.00 | $54.38 | $54.32 | 0 |
| 12:30 PM | $54.32 | Up $0.00 | $54.38 | $54.32 | 0 |
| 12:26 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 100 |
| 12:26 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 12:26 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 12:26 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 12:24 PM | $54.43 | Down $ -0.01 | $54.43 | $54.35 | 700 |
| 12:24 PM | $54.43 | Up $0.00 | $54.43 | $54.35 | 0 |
| 12:23 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 100 |
| 12:22 PM | $54.44 | Down $ -0.05 | $54.51 | $54.44 | 600 |
| 12:21 PM | $54.49 | Down $ -0.01 | $54.50 | $54.47 | 800 |
| 12:20 PM | $54.50 | Down $ -0.03 | $54.56 | $54.50 | 800 |
| 12:19 PM | $54.53 | Up $0.11 | $54.53 | $54.50 | 400 |
| 12:17 PM | $54.42 | Up $0.03 | $54.42 | $54.42 | 100 |
| 12:17 PM | $54.42 | Up $0.00 | $54.42 | $54.42 | 0 |
| 12:16 PM | $54.39 | Up $0.03 | $54.39 | $54.37 | 300 |
| 12:15 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 200 |
| 12:13 PM | $54.36 | Up $0.07 | $54.36 | $54.36 | 100 |
| 12:13 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 12:09 PM | $54.29 | Up $0.04 | $54.29 | $54.24 | 200 |
| 12:09 PM | $54.29 | Up $0.00 | $54.29 | $54.24 | 0 |
| 12:09 PM | $54.29 | Up $0.00 | $54.29 | $54.24 | 0 |
| 12:09 PM | $54.29 | Up $0.00 | $54.29 | $54.24 | 0 |
| 12:08 PM | $54.25 | Up $0.01 | $54.25 | $54.21 | 500 |
| 12:07 PM | $54.24 | Up $0.04 | $54.24 | $54.24 | 100 |
| 12:05 PM | $54.20 | Up $0.05 | $54.20 | $54.19 | 300 |
| 12:05 PM | $54.20 | Up $0.00 | $54.20 | $54.19 | 0 |
| 12:04 PM | $54.15 | Up $0.06 | $54.15 | $54.15 | 300 |
| 12:03 PM | $54.09 | Down $ -0.03 | $54.09 | $54.09 | 100 |
| 12:00 PM | $54.12 | Up $0.04 | $54.12 | $54.12 | 200 |
| 12:00 PM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 12:00 PM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 11:58 AM | $54.08 | Down $ -0.04 | $54.08 | $54.08 | 400 |
| 11:58 AM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 11:57 AM | $54.12 | Up $0.02 | $54.15 | $54.12 | 1,200 |
| 11:56 AM | $54.10 | Up $0.14 | $54.10 | $54.10 | 100 |
| 11:54 AM | $53.96 | Up $0.02 | $53.96 | $53.94 | 600 |
| 11:54 AM | $53.96 | Up $0.00 | $53.96 | $53.94 | 0 |
| 11:53 AM | $53.94 | Up $0.01 | $53.94 | $53.94 | 200 |
| 11:52 AM | $53.93 | Up $0.00 | $53.95 | $53.93 | 2,000 |
| 11:51 AM | $53.93 | Down $ -0.02 | $53.98 | $53.93 | 300 |
| 11:50 AM | $53.95 | Up $0.05 | $53.95 | $53.95 | 100 |
| 11:49 AM | $53.90 | Down $ -0.01 | $53.90 | $53.90 | 100 |
| 11:43 AM | $53.91 | Up $0.02 | $53.91 | $53.91 | 500 |
| 11:43 AM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 11:43 AM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 11:43 AM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 11:43 AM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 11:43 AM | $53.91 | Up $0.00 | $53.91 | $53.91 | 0 |
| 11:42 AM | $53.89 | Down $ -0.04 | $53.89 | $53.89 | 100 |
| 11:41 AM | $53.93 | Down $ -0.05 | $53.99 | $53.92 | 800 |
| 11:40 AM | $53.98 | Down $ -0.04 | $53.98 | $53.97 | 200 |
| 11:37 AM | $54.02 | Down $ -0.06 | $54.09 | $54.02 | 600 |
| 11:37 AM | $54.02 | Up $0.00 | $54.09 | $54.02 | 0 |
| 11:37 AM | $54.02 | Up $0.00 | $54.09 | $54.02 | 0 |
| 11:36 AM | $54.08 | Up $0.00 | $54.08 | $54.08 | 100 |
| 11:34 AM | $54.08 | Down $ -0.01 | $54.08 | $54.08 | 100 |
| 11:34 AM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 11:33 AM | $54.09 | Down $ -0.03 | $54.10 | $54.09 | 500 |
| 11:32 AM | $54.12 | Down $ -0.01 | $54.12 | $54.12 | 300 |
| 11:31 AM | $54.13 | Up $0.04 | $54.13 | $54.11 | 900 |
| 11:30 AM | $54.09 | Up $0.00 | $54.09 | $54.09 | 200 |
| 11:29 AM | $54.09 | Up $0.01 | $54.09 | $54.08 | 200 |
| 11:28 AM | $54.08 | Up $0.03 | $54.10 | $54.08 | 700 |
| 11:27 AM | $54.05 | Up $0.05 | $54.05 | $54.05 | 600 |
| 11:26 AM | $54.00 | Up $0.07 | $54.00 | $53.97 | 200 |
| 11:25 AM | $53.93 | Up $0.14 | $53.93 | $53.91 | 300 |
| 11:23 AM | $53.79 | Up $0.00 | $53.79 | $53.79 | 100 |
| 11:23 AM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 11:22 AM | $53.79 | Down $ -0.02 | $53.79 | $53.79 | 300 |
| 11:21 AM | $53.81 | Up $0.10 | $53.81 | $53.73 | 500 |
| 11:20 AM | $53.71 | Down $ -0.02 | $53.71 | $53.71 | 100 |
| 11:19 AM | $53.73 | Down $ -0.07 | $53.73 | $53.72 | 700 |
| 11:18 AM | $53.80 | Down $ -0.03 | $53.80 | $53.80 | 1,900 |
| 11:15 AM | $53.83 | Down $ -0.09 | $53.86 | $53.83 | 500 |
| 11:15 AM | $53.83 | Up $0.00 | $53.86 | $53.83 | 0 |
| 11:15 AM | $53.83 | Up $0.00 | $53.86 | $53.83 | 0 |
| 11:13 AM | $53.92 | Down $ -0.08 | $53.98 | $53.92 | 300 |
| 11:13 AM | $53.92 | Up $0.00 | $53.98 | $53.92 | 0 |
| 11:12 AM | $54.00 | Up $0.11 | $54.00 | $53.92 | 500 |
| 11:11 AM | $53.89 | Up $0.03 | $53.89 | $53.89 | 100 |
| 11:09 AM | $53.86 | Down $ -0.09 | $53.87 | $53.86 | 200 |
| 11:09 AM | $53.86 | Up $0.00 | $53.87 | $53.86 | 0 |
| 11:08 AM | $53.95 | Up $0.06 | $53.95 | $53.95 | 100 |
| 11:07 AM | $53.89 | Up $0.06 | $53.89 | $53.82 | 300 |
| 11:04 AM | $53.83 | Up $0.01 | $53.84 | $53.83 | 700 |
| 11:04 AM | $53.83 | Up $0.00 | $53.84 | $53.83 | 0 |
| 11:04 AM | $53.83 | Up $0.00 | $53.84 | $53.83 | 0 |
| 11:03 AM | $53.82 | Up $0.11 | $53.82 | $53.68 | 1,900 |
| 11:02 AM | $53.71 | Up $0.03 | $53.71 | $53.70 | 400 |
| 11:00 AM | $53.68 | Down $ -0.08 | $53.69 | $53.67 | 300 |
| 11:00 AM | $53.68 | Up $0.00 | $53.69 | $53.67 | 0 |
| 10:59 AM | $53.76 | Up $0.01 | $53.76 | $53.76 | 100 |
| 10:58 AM | $53.75 | Down $ -0.10 | $53.76 | $53.75 | 800 |
| 10:57 AM | $53.85 | Up $0.00 | $53.85 | $53.85 | 100 |
| 10:56 AM | $53.85 | Up $0.01 | $53.85 | $53.85 | 200 |
| 10:55 AM | $53.84 | Up $0.02 | $53.84 | $53.80 | 1,000 |
| 10:54 AM | $53.82 | Up $0.09 | $53.82 | $53.75 | 400 |
| 10:52 AM | $53.73 | Up $0.02 | $53.75 | $53.73 | 300 |
| 10:52 AM | $53.73 | Up $0.00 | $53.75 | $53.73 | 0 |
| 10:51 AM | $53.71 | Down $ -0.08 | $53.77 | $53.71 | 600 |
| 10:49 AM | $53.79 | Up $0.05 | $53.79 | $53.75 | 400 |
| 10:49 AM | $53.79 | Up $0.00 | $53.79 | $53.75 | 0 |
| 10:48 AM | $53.74 | Up $0.02 | $53.74 | $53.74 | 100 |
| 10:47 AM | $53.72 | Up $0.01 | $53.72 | $53.72 | 100 |
| 10:46 AM | $53.71 | Up $0.00 | $53.73 | $53.71 | 500 |
| 10:45 AM | $53.71 | Down $ -0.06 | $53.71 | $53.71 | 300 |
| 10:43 AM | $53.77 | Up $0.00 | $53.77 | $53.72 | 400 |
| 10:43 AM | $53.77 | Up $0.00 | $53.77 | $53.72 | 0 |
| 10:42 AM | $53.77 | Up $0.05 | $53.77 | $53.74 | 600 |
| 10:41 AM | $53.72 | Down $ -0.06 | $53.74 | $53.71 | 600 |
| 10:40 AM | $53.78 | Down $ -0.03 | $53.78 | $53.78 | 100 |
| 10:39 AM | $53.81 | Up $0.06 | $53.81 | $53.81 | 200 |
| 10:38 AM | $53.75 | Up $0.11 | $53.79 | $53.75 | 400 |
| 10:37 AM | $53.64 | Down $ -0.01 | $53.64 | $53.64 | 100 |
| 10:36 AM | $53.65 | Up $0.16 | $53.65 | $53.61 | 300 |
| 10:35 AM | $53.49 | Up $0.08 | $53.50 | $53.49 | 700 |
| 10:33 AM | $53.41 | Up $0.01 | $53.49 | $53.41 | 1,000 |
| 10:33 AM | $53.41 | Up $0.00 | $53.49 | $53.41 | 0 |
| 10:32 AM | $53.40 | Up $0.00 | $53.40 | $53.36 | 400 |
| 10:31 AM | $53.40 | Down $ -0.09 | $53.52 | $53.40 | 1,500 |
| 10:30 AM | $53.49 | Down $ -0.01 | $53.53 | $53.49 | 2,000 |
| 10:29 AM | $53.50 | Down $ -0.05 | $53.53 | $53.50 | 900 |
| 10:28 AM | $53.55 | Down $ -0.06 | $53.56 | $53.54 | 300 |
| 10:27 AM | $53.61 | Down $ -0.03 | $53.66 | $53.60 | 2,500 |
| 10:26 AM | $53.64 | Down $ -0.01 | $53.67 | $53.64 | 500 |
| 10:25 AM | $53.65 | Down $ -0.03 | $53.65 | $53.64 | 300 |
| 10:24 AM | $53.68 | Down $ -0.07 | $53.73 | $53.68 | 500 |
| 10:23 AM | $53.75 | Up $0.11 | $53.75 | $53.66 | 400 |
| 10:22 AM | $53.64 | Down $ -0.08 | $53.65 | $53.64 | 200 |
| 10:21 AM | $53.72 | Up $0.01 | $53.76 | $53.69 | 1,000 |
| 10:18 AM | $53.71 | Up $0.05 | $53.71 | $53.62 | 500 |
| 10:18 AM | $53.71 | Up $0.00 | $53.71 | $53.62 | 0 |
| 10:18 AM | $53.71 | Up $0.00 | $53.71 | $53.62 | 0 |
| 10:17 AM | $53.66 | Down $ -0.07 | $53.70 | $53.65 | 800 |
| 10:16 AM | $53.73 | Up $0.22 | $53.76 | $53.59 | 1,300 |
| 10:15 AM | $53.51 | Down $ -0.16 | $53.64 | $53.51 | 1,900 |
| 10:14 AM | $53.67 | Up $0.02 | $53.67 | $53.63 | 1,000 |
| 10:13 AM | $53.65 | Up $0.00 | $53.65 | $53.54 | 1,500 |
| 10:12 AM | $53.65 | Up $0.03 | $53.66 | $53.51 | 5,500 |
| 10:11 AM | $53.62 | Down $ -0.24 | $53.80 | $53.62 | 2,300 |
| 10:10 AM | $53.86 | Down $ -0.18 | $53.97 | $53.84 | 900 |
| 10:09 AM | $54.04 | Down $ -0.01 | $54.18 | $53.96 | 3,200 |
| 10:08 AM | $54.05 | Down $ -0.93 | $54.96 | $54.05 | 5,500 |
| 10:07 AM | $54.98 | Up $0.07 | $55.05 | $54.98 | 1,200 |
| 10:06 AM | $54.91 | Down $ -0.03 | $54.97 | $54.88 | 900 |
| 10:05 AM | $54.94 | Up $0.04 | $55.00 | $54.89 | 1,500 |
| 10:04 AM | $54.90 | Up $0.16 | $55.02 | $54.80 | 2,200 |
| 10:03 AM | $54.74 | Down $ -0.01 | $54.74 | $54.71 | 400 |
| 10:02 AM | $54.75 | Up $0.06 | $54.76 | $54.75 | 200 |
| 10:01 AM | $54.69 | Up $0.12 | $54.69 | $54.65 | 200 |
| 10:00 AM | $54.57 | Up $0.13 | $54.57 | $54.56 | 200 |
| 09:59 AM | $54.44 | Up $0.04 | $54.44 | $54.44 | 200 |
| 09:58 AM | $54.40 | Up $0.04 | $54.40 | $54.36 | 300 |
| 09:57 AM | $54.36 | Down $ -0.01 | $54.45 | $54.33 | 1,300 |
| 09:56 AM | $54.37 | Up $0.13 | $54.37 | $54.22 | 800 |
| 09:55 AM | $54.24 | Down $ -0.01 | $54.30 | $54.24 | 800 |
| 09:54 AM | $54.25 | Down $ -0.03 | $54.34 | $54.25 | 700 |
| 09:53 AM | $54.28 | Up $0.13 | $54.28 | $54.17 | 1,900 |
| 09:52 AM | $54.15 | Up $0.09 | $54.15 | $54.07 | 300 |
| 09:51 AM | $54.06 | Up $0.01 | $54.10 | $54.02 | 1,000 |
| 09:50 AM | $54.05 | Up $0.08 | $54.05 | $53.93 | 1,300 |
| 09:49 AM | $53.97 | Up $0.05 | $53.97 | $53.95 | 600 |
| 09:48 AM | $53.92 | Down $ -0.02 | $53.92 | $53.90 | 300 |
| 09:47 AM | $53.94 | Up $0.19 | $53.94 | $53.86 | 400 |
| 09:46 AM | $53.75 | Down $ -0.03 | $53.75 | $53.75 | 100 |
| 09:45 AM | $53.78 | Up $0.02 | $53.78 | $53.75 | 300 |
| 09:42 AM | $53.76 | Up $0.06 | $53.76 | $53.76 | 100 |
| 09:42 AM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 09:42 AM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 09:41 AM | $53.70 | Up $0.02 | $53.70 | $53.65 | 300 |
| 09:40 AM | $53.68 | Down $ -0.04 | $53.69 | $53.65 | 600 |
| 09:38 AM | $53.72 | Down $ -0.06 | $53.72 | $53.72 | 500 |
| 09:38 AM | $53.72 | Up $0.00 | $53.72 | $53.72 | 0 |
| 09:37 AM | $53.78 | Down $ -0.12 | $53.81 | $53.78 | 300 |
| 09:36 AM | $53.90 | Up $0.02 | $53.90 | $53.90 | 200 |
| 09:35 AM | $53.88 | Down $0.00 | $53.88 | $53.88 | 500 |
| 09:31 AM | $53.89 | Up $0.14 | $53.89 | $53.89 | 100 |
| 09:31 AM | $53.89 | Up $0.00 | $53.89 | $53.89 | 0 |
| 09:31 AM | $53.89 | Up $0.00 | $53.89 | $53.89 | 0 |
| 09:31 AM | $53.89 | Up $0.00 | $53.89 | $53.89 | 0 |
| 09:30 AM | $53.74 | Up $0.22 | $53.74 | $53.74 | 100 |
| Previous close | $53.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-08-2025 | $54.84 | $54.12 | $54.88 | $54.09 | 157,100 |
| 07-08-2025 | $53.52 | $54.46 | $54.88 | $53.44 | 106,600 |
| 06-08-2025 | $54.36 | $55.24 | $55.50 | $54.08 | 115,400 |
| 05-08-2025 | $55.23 | $54.68 | $55.32 | $54.04 | 108,900 |
| 01-08-2025 | $54.39 | $54.62 | $54.78 | $54.10 | 108,400 |
| 31-07-2025 | $57.09 | $57.00 | $57.58 | $56.68 | 108,000 |
| 30-07-2025 | $58.48 | $57.99 | $58.54 | $57.65 | 84,800 |
| 29-07-2025 | $59.14 | $58.99 | $59.35 | $58.40 | 82,600 |
| 28-07-2025 | $58.94 | $58.78 | $59.00 | $58.38 | 117,700 |
| 25-07-2025 | $56.76 | $57.19 | $57.49 | $56.49 | 317,500 |
| 24-07-2025 | $54.54 | $54.19 | $54.62 | $53.31 | 134,400 |
| 23-07-2025 | $53.66 | $53.53 | $53.86 | $53.48 | 122,500 |
| 22-07-2025 | $53.42 | $53.35 | $53.56 | $53.24 | 119,000 |
| 21-07-2025 | $53.25 | $54.13 | $54.17 | $53.13 | 166,500 |
| 18-07-2025 | $54.99 | $55.03 | $55.18 | $54.77 | 140,500 |
| 17-07-2025 | $54.97 | $54.77 | $55.08 | $54.55 | 59,600 |
| 16-07-2025 | $53.85 | $54.28 | $54.58 | $53.80 | 80,800 |
| 15-07-2025 | $55.57 | $56.07 | $56.10 | $55.53 | 126,300 |
| 14-07-2025 | $56.98 | $56.37 | $57.15 | $56.33 | 55,100 |
| 11-07-2025 | $57.36 | $57.17 | $57.54 | $57.14 | 100,500 |
| 10-07-2025 | $55.87 | $55.24 | $55.94 | $55.24 | 71,100 |
| 09-07-2025 | $55.45 | $55.84 | $55.94 | $55.39 | 66,200 |
| 08-07-2025 | $56.26 | $56.04 | $56.92 | $55.80 | 78,800 |
| 07-07-2025 | $53.68 | $53.61 | $53.81 | $53.07 | 47,400 |
| 04-07-2025 | $54.14 | $54.12 | $54.39 | $54.12 | 12,000 |
| 03-07-2025 | $54.35 | $54.14 | $54.43 | $54.05 | 25,300 |
| 02-07-2025 | $54.45 | $54.37 | $54.59 | $54.06 | 84,700 |
| 30-06-2025 | $51.86 | $52.41 | $52.42 | $51.82 | 87,800 |
| 27-06-2025 | $52.67 | $52.43 | $52.79 | $52.23 | 87,300 |
| 26-06-2025 | $52.87 | $52.80 | $53.07 | $52.42 | 48,600 |
Graphs are not available, please refer to the detailed table