Quotes and Market Data
Find a quote
PARKLAND CORPORATION
39.68 Up 0.56 (1.41 %)
Delayed : 2025/10/15 17:40:00
- Previous close $39.12
- Opening $39.08
- Price Ask $39.50
- Price Bid $39.50
- Size Bid 3
- Size Ask 3
- Today High $39.71
- Today Low $39.07
- 52 Weeks High $40.29
- 52 Weeks Low $30.09
- Volume 1,452,478
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.68 | Down $ -0.02 | $39.68 | $39.68 | 452,300 |
| 03:59 PM | $39.70 | Up $0.01 | $39.71 | $39.68 | 16,800 |
| 03:58 PM | $39.69 | Up $0.00 | $39.70 | $39.68 | 10,900 |
| 03:57 PM | $39.69 | Up $0.01 | $39.70 | $39.67 | 7,200 |
| 03:56 PM | $39.68 | Up $0.00 | $39.69 | $39.68 | 5,900 |
| 03:55 PM | $39.68 | Up $0.00 | $39.69 | $39.67 | 10,300 |
| 03:54 PM | $39.68 | Up $0.03 | $39.68 | $39.65 | 16,500 |
| 03:53 PM | $39.65 | Up $0.05 | $39.65 | $39.61 | 3,700 |
| 03:52 PM | $39.60 | Up $0.01 | $39.63 | $39.59 | 5,000 |
| 03:51 PM | $39.59 | Down $ -0.01 | $39.62 | $39.59 | 8,800 |
| 03:50 PM | $39.60 | Down $ -0.04 | $39.64 | $39.60 | 5,600 |
| 03:49 PM | $39.64 | Up $0.04 | $39.64 | $39.60 | 3,100 |
| 03:48 PM | $39.60 | Up $0.01 | $39.60 | $39.58 | 3,700 |
| 03:47 PM | $39.59 | Down $ -0.02 | $39.61 | $39.59 | 20,600 |
| 03:46 PM | $39.61 | Down $ -0.02 | $39.63 | $39.60 | 25,300 |
| 03:45 PM | $39.63 | Up $0.02 | $39.66 | $39.61 | 8,300 |
| 03:44 PM | $39.61 | Up $0.01 | $39.64 | $39.61 | 5,500 |
| 03:43 PM | $39.60 | Down $ -0.05 | $39.66 | $39.60 | 2,300 |
| 03:42 PM | $39.65 | Up $0.01 | $39.65 | $39.64 | 800 |
| 03:41 PM | $39.64 | Down $ -0.02 | $39.66 | $39.64 | 4,300 |
| 03:40 PM | $39.66 | Up $0.03 | $39.66 | $39.63 | 2,000 |
| 03:39 PM | $39.63 | Up $0.04 | $39.65 | $39.59 | 8,100 |
| 03:38 PM | $39.59 | Up $0.02 | $39.59 | $39.58 | 1,900 |
| 03:37 PM | $39.57 | Up $0.00 | $39.58 | $39.57 | 200 |
| 03:36 PM | $39.57 | Up $0.01 | $39.61 | $39.57 | 19,800 |
| 03:35 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 1,200 |
| 03:34 PM | $39.56 | Down $ -0.01 | $39.57 | $39.56 | 600 |
| 03:33 PM | $39.57 | Up $0.00 | $39.58 | $39.57 | 1,400 |
| 03:32 PM | $39.57 | Up $0.00 | $39.59 | $39.56 | 4,100 |
| 03:31 PM | $39.57 | Down $ -0.02 | $39.58 | $39.57 | 700 |
| 03:30 PM | $39.59 | Up $0.03 | $39.59 | $39.56 | 3,900 |
| 03:29 PM | $39.56 | Up $0.02 | $39.57 | $39.54 | 7,100 |
| 03:28 PM | $39.55 | Up $0.02 | $39.56 | $39.53 | 4,100 |
| 03:27 PM | $39.52 | Up $0.01 | $39.54 | $39.52 | 2,900 |
| 03:26 PM | $39.51 | Up $0.01 | $39.52 | $39.51 | 1,300 |
| 03:25 PM | $39.50 | Down $ -0.05 | $39.54 | $39.50 | 900 |
| 03:24 PM | $39.55 | Up $0.01 | $39.57 | $39.54 | 15,200 |
| 03:23 PM | $39.54 | Down $ -0.01 | $39.55 | $39.54 | 600 |
| 03:22 PM | $39.55 | Up $0.01 | $39.56 | $39.54 | 5,800 |
| 03:21 PM | $39.54 | Up $0.02 | $39.54 | $39.53 | 500 |
| 03:20 PM | $39.52 | Up $0.00 | $39.52 | $39.52 | 100 |
| 03:19 PM | $39.52 | Up $0.00 | $39.56 | $39.52 | 3,700 |
| 03:18 PM | $39.52 | Up $0.00 | $39.53 | $39.52 | 800 |
| 03:17 PM | $39.52 | Down $ -0.01 | $39.54 | $39.52 | 2,100 |
| 03:16 PM | $39.54 | Up $0.00 | $39.54 | $39.53 | 1,400 |
| 03:15 PM | $39.53 | Up $0.00 | $39.54 | $39.53 | 1,600 |
| 03:14 PM | $39.53 | Down $ -0.02 | $39.56 | $39.53 | 2,300 |
| 03:13 PM | $39.56 | Up $0.02 | $39.56 | $39.54 | 3,800 |
| 03:12 PM | $39.53 | Down $ -0.01 | $39.55 | $39.53 | 2,000 |
| 03:11 PM | $39.54 | Up $0.01 | $39.54 | $39.54 | 100 |
| 03:10 PM | $39.53 | Down $ -0.01 | $39.54 | $39.53 | 1,600 |
| 03:09 PM | $39.54 | Up $0.02 | $39.54 | $39.53 | 2,000 |
| 03:08 PM | $39.52 | Down $ -0.01 | $39.52 | $39.52 | 700 |
| 03:07 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 800 |
| 03:06 PM | $39.53 | Up $0.00 | $39.54 | $39.51 | 3,700 |
| 03:05 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 1,000 |
| 03:04 PM | $39.53 | Up $0.00 | $39.54 | $39.53 | 2,800 |
| 03:03 PM | $39.53 | Up $0.02 | $39.53 | $39.52 | 2,000 |
| 03:02 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 400 |
| 03:01 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 1,000 |
| 03:00 PM | $39.51 | Up $0.01 | $39.51 | $39.50 | 500 |
| 02:59 PM | $39.50 | Down $ -0.02 | $39.51 | $39.49 | 1,200 |
| 02:58 PM | $39.52 | Down $ -0.02 | $39.54 | $39.52 | 3,200 |
| 02:56 PM | $39.54 | Down $ -0.01 | $39.55 | $39.54 | 500 |
| 02:56 PM | $39.54 | Up $0.00 | $39.55 | $39.54 | 0 |
| 02:55 PM | $39.55 | Up $0.01 | $39.55 | $39.55 | 900 |
| 02:54 PM | $39.54 | Up $0.01 | $39.54 | $39.53 | 1,100 |
| 02:53 PM | $39.53 | Up $0.00 | $39.55 | $39.53 | 1,500 |
| 02:52 PM | $39.53 | Down $ -0.04 | $39.56 | $39.53 | 2,200 |
| 02:51 PM | $39.57 | Up $0.02 | $39.58 | $39.57 | 1,600 |
| 02:50 PM | $39.55 | Up $0.00 | $39.56 | $39.55 | 800 |
| 02:49 PM | $39.55 | Down $ -0.01 | $39.55 | $39.55 | 400 |
| 02:48 PM | $39.56 | Down $ -0.02 | $39.57 | $39.56 | 1,700 |
| 02:47 PM | $39.58 | Up $0.00 | $39.59 | $39.57 | 3,000 |
| 02:45 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 1,400 |
| 02:45 PM | $39.58 | Up $0.00 | $39.59 | $39.58 | 0 |
| 02:44 PM | $39.58 | Up $0.03 | $39.58 | $39.56 | 1,800 |
| 02:43 PM | $39.55 | Down $ -0.02 | $39.57 | $39.55 | 1,900 |
| 02:41 PM | $39.57 | Up $0.01 | $39.57 | $39.54 | 2,300 |
| 02:41 PM | $39.57 | Up $0.00 | $39.57 | $39.54 | 0 |
| 02:40 PM | $39.56 | Down $ -0.04 | $39.60 | $39.56 | 2,500 |
| 02:39 PM | $39.60 | Down $ -0.01 | $39.61 | $39.60 | 1,200 |
| 02:38 PM | $39.61 | Up $0.02 | $39.62 | $39.60 | 8,800 |
| 02:37 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 100 |
| 02:36 PM | $39.60 | Up $0.02 | $39.60 | $39.60 | 1,300 |
| 02:35 PM | $39.58 | Down $ -0.01 | $39.59 | $39.58 | 700 |
| 02:34 PM | $39.59 | Up $0.01 | $39.59 | $39.58 | 2,000 |
| 02:33 PM | $39.58 | Down $ -0.01 | $39.59 | $39.58 | 2,600 |
| 02:32 PM | $39.59 | Up $0.01 | $39.59 | $39.58 | 1,400 |
| 02:31 PM | $39.58 | Up $0.01 | $39.58 | $39.57 | 1,700 |
| 02:30 PM | $39.57 | Down $ -0.02 | $39.57 | $39.57 | 200 |
| 02:29 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 2,300 |
| 02:28 PM | $39.59 | Down $0.00 | $39.60 | $39.59 | 4,300 |
| 02:27 PM | $39.60 | Up $0.00 | $39.60 | $39.59 | 1,300 |
| 02:26 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 700 |
| 02:25 PM | $39.60 | Up $0.00 | $39.60 | $39.59 | 3,200 |
| 02:24 PM | $39.59 | Down $ -0.01 | $39.60 | $39.59 | 1,600 |
| 02:23 PM | $39.60 | Up $0.02 | $39.60 | $39.59 | 1,000 |
| 02:22 PM | $39.58 | Up $0.03 | $39.58 | $39.55 | 2,200 |
| 02:21 PM | $39.55 | Down $ -0.02 | $39.58 | $39.55 | 1,000 |
| 02:20 PM | $39.57 | Up $0.03 | $39.58 | $39.55 | 2,800 |
| 02:19 PM | $39.54 | Up $0.01 | $39.54 | $39.52 | 1,300 |
| 02:18 PM | $39.54 | Up $0.02 | $39.54 | $39.50 | 5,200 |
| 02:17 PM | $39.51 | Up $0.00 | $39.52 | $39.51 | 400 |
| 02:16 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 2,000 |
| 02:15 PM | $39.51 | Up $0.01 | $39.51 | $39.50 | 1,400 |
| 02:14 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 500 |
| 02:13 PM | $39.50 | Up $0.01 | $39.50 | $39.50 | 1,500 |
| 02:12 PM | $39.50 | Down $ -0.01 | $39.50 | $39.50 | 700 |
| 02:11 PM | $39.50 | Up $0.01 | $39.50 | $39.50 | 1,100 |
| 02:10 PM | $39.49 | Down $0.00 | $39.50 | $39.49 | 2,400 |
| 02:09 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 800 |
| 02:08 PM | $39.50 | Up $0.00 | $39.50 | $39.49 | 600 |
| 02:07 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 1,300 |
| 02:06 PM | $39.49 | Up $0.01 | $39.49 | $39.49 | 1,000 |
| 02:05 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 400 |
| 02:04 PM | $39.49 | Up $0.01 | $39.49 | $39.47 | 1,900 |
| 02:02 PM | $39.48 | Up $0.01 | $39.48 | $39.47 | 1,000 |
| 02:02 PM | $39.48 | Up $0.00 | $39.48 | $39.47 | 0 |
| 02:01 PM | $39.47 | Up $0.03 | $39.47 | $39.44 | 9,000 |
| 02:00 PM | $39.44 | Down $ -0.04 | $39.48 | $39.44 | 2,500 |
| 01:59 PM | $39.48 | Down $ -0.01 | $39.49 | $39.48 | 1,300 |
| 01:58 PM | $39.49 | Up $0.02 | $39.51 | $39.49 | 19,600 |
| 01:57 PM | $39.47 | Up $0.00 | $39.48 | $39.47 | 2,200 |
| 01:56 PM | $39.47 | Down $ -0.01 | $39.48 | $39.47 | 1,900 |
| 01:55 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 200 |
| 01:54 PM | $39.48 | Down $ -0.02 | $39.50 | $39.48 | 6,200 |
| 01:53 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 1,800 |
| 01:52 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 1,000 |
| 01:51 PM | $39.50 | Down $ -0.01 | $39.50 | $39.49 | 2,900 |
| 01:50 PM | $39.50 | Up $0.01 | $39.50 | $39.50 | 300 |
| 01:49 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 1,700 |
| 01:48 PM | $39.49 | Up $0.01 | $39.49 | $39.49 | 200 |
| 01:47 PM | $39.49 | Up $0.01 | $39.49 | $39.48 | 1,800 |
| 01:46 PM | $39.48 | Up $0.01 | $39.48 | $39.47 | 900 |
| 01:45 PM | $39.47 | Down $ -0.01 | $39.47 | $39.47 | 400 |
| 01:44 PM | $39.48 | Up $0.01 | $39.48 | $39.47 | 1,800 |
| 01:43 PM | $39.47 | Up $0.04 | $39.47 | $39.43 | 2,600 |
| 01:42 PM | $39.43 | Up $0.00 | $39.44 | $39.43 | 1,800 |
| 01:41 PM | $39.43 | Up $0.00 | $39.44 | $39.43 | 1,300 |
| 01:40 PM | $39.43 | Down $ -0.01 | $39.43 | $39.43 | 1,000 |
| 01:39 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 200 |
| 01:38 PM | $39.44 | Up $0.00 | $39.45 | $39.44 | 1,300 |
| 01:37 PM | $39.44 | Up $0.00 | $39.45 | $39.44 | 800 |
| 01:36 PM | $39.44 | Down $ -0.02 | $39.47 | $39.44 | 2,000 |
| 01:35 PM | $39.46 | Up $0.02 | $39.46 | $39.46 | 400 |
| 01:34 PM | $39.44 | Down $ -0.01 | $39.45 | $39.44 | 700 |
| 01:33 PM | $39.45 | Up $0.00 | $39.46 | $39.45 | 1,700 |
| 01:32 PM | $39.45 | Down $ -0.01 | $39.46 | $39.45 | 1,900 |
| 01:31 PM | $39.46 | Down $ -0.01 | $39.47 | $39.45 | 1,000 |
| 01:30 PM | $39.47 | Up $0.00 | $39.47 | $39.46 | 900 |
| 01:29 PM | $39.47 | Up $0.00 | $39.47 | $39.47 | 1,500 |
| 01:28 PM | $39.47 | Up $0.01 | $39.47 | $39.46 | 1,300 |
| 01:27 PM | $39.46 | Up $0.00 | $39.47 | $39.46 | 1,800 |
| 01:26 PM | $39.46 | Up $0.01 | $39.46 | $39.45 | 700 |
| 01:25 PM | $39.46 | Up $0.07 | $39.46 | $39.39 | 23,700 |
| 01:24 PM | $39.38 | Up $0.01 | $39.38 | $39.38 | 2,800 |
| 01:23 PM | $39.38 | Down $ -0.01 | $39.38 | $39.37 | 5,200 |
| 01:22 PM | $39.38 | Up $0.00 | $39.39 | $39.38 | 6,700 |
| 01:21 PM | $39.38 | Up $0.01 | $39.38 | $39.37 | 1,200 |
| 01:20 PM | $39.37 | Down $ -0.01 | $39.37 | $39.37 | 1,100 |
| 01:19 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 300 |
| 01:18 PM | $39.38 | Down $ -0.02 | $39.39 | $39.38 | 1,500 |
| 01:17 PM | $39.40 | Up $0.01 | $39.40 | $39.39 | 900 |
| 01:16 PM | $39.39 | Up $0.02 | $39.39 | $39.39 | 400 |
| 01:15 PM | $39.37 | Up $0.00 | $39.37 | $39.37 | 1,100 |
| 01:14 PM | $39.37 | Up $0.00 | $39.37 | $39.37 | 1,200 |
| 01:13 PM | $39.37 | Down $ -0.01 | $39.38 | $39.37 | 1,700 |
| 01:12 PM | $39.38 | Up $0.01 | $39.38 | $39.38 | 700 |
| 01:11 PM | $39.37 | Up $0.00 | $39.37 | $39.37 | 600 |
| 01:10 PM | $39.37 | Down $ -0.01 | $39.37 | $39.36 | 1,800 |
| 01:09 PM | $39.38 | Up $0.03 | $39.38 | $39.35 | 1,200 |
| 01:08 PM | $39.35 | Down $ -0.01 | $39.36 | $39.35 | 1,500 |
| 01:07 PM | $39.36 | Down $ -0.04 | $39.39 | $39.36 | 1,900 |
| 01:06 PM | $39.40 | Up $0.01 | $39.40 | $39.40 | 100 |
| 01:05 PM | $39.39 | Down $ -0.01 | $39.40 | $39.39 | 600 |
| 01:04 PM | $39.40 | Up $0.01 | $39.40 | $39.40 | 1,500 |
| 01:03 PM | $39.39 | Up $0.00 | $39.40 | $39.39 | 1,700 |
| 01:02 PM | $39.39 | Up $0.00 | $39.39 | $39.39 | 700 |
| 01:01 PM | $39.39 | Up $0.00 | $39.40 | $39.39 | 2,500 |
| 01:00 PM | $39.39 | Down $ -0.01 | $39.39 | $39.39 | 200 |
| 12:59 PM | $39.40 | Up $0.02 | $39.40 | $39.40 | 300 |
| 12:58 PM | $39.38 | Up $0.02 | $39.38 | $39.38 | 300 |
| 12:57 PM | $39.37 | Up $0.04 | $39.37 | $39.33 | 4,000 |
| 12:54 PM | $39.33 | Down $ -0.01 | $39.35 | $39.33 | 1,800 |
| 12:54 PM | $39.33 | Up $0.00 | $39.35 | $39.33 | 0 |
| 12:54 PM | $39.33 | Up $0.00 | $39.35 | $39.33 | 0 |
| 12:53 PM | $39.34 | Down $ -0.01 | $39.35 | $39.34 | 1,300 |
| 12:52 PM | $39.35 | Down $ -0.01 | $39.35 | $39.35 | 1,000 |
| 12:51 PM | $39.36 | Up $0.01 | $39.36 | $39.35 | 2,600 |
| 12:50 PM | $39.35 | Down $ -0.02 | $39.38 | $39.35 | 10,200 |
| 12:49 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 100 |
| 12:48 PM | $39.38 | Up $0.01 | $39.38 | $39.37 | 700 |
| 12:47 PM | $39.37 | Up $0.00 | $39.37 | $39.36 | 2,000 |
| 12:46 PM | $39.37 | Up $0.01 | $39.37 | $39.37 | 500 |
| 12:44 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 600 |
| 12:44 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 12:43 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 3,100 |
| 12:42 PM | $39.36 | Down $ -0.01 | $39.36 | $39.36 | 2,700 |
| 12:41 PM | $39.37 | Down $ -0.01 | $39.38 | $39.36 | 5,000 |
| 12:40 PM | $39.38 | Down $ -0.01 | $39.38 | $39.38 | 500 |
| 12:39 PM | $39.39 | Up $0.01 | $39.39 | $39.38 | 1,300 |
| 12:38 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 900 |
| 12:35 PM | $39.38 | Up $0.01 | $39.38 | $39.37 | 500 |
| 12:35 PM | $39.38 | Up $0.00 | $39.38 | $39.37 | 0 |
| 12:35 PM | $39.38 | Up $0.00 | $39.38 | $39.37 | 0 |
| 12:34 PM | $39.37 | Down $ -0.01 | $39.38 | $39.37 | 900 |
| 12:33 PM | $39.38 | Up $0.02 | $39.39 | $39.37 | 3,000 |
| 12:32 PM | $39.37 | Up $0.01 | $39.37 | $39.37 | 200 |
| 12:31 PM | $39.36 | Down $ -0.01 | $39.37 | $39.36 | 2,100 |
| 12:30 PM | $39.37 | Up $0.02 | $39.37 | $39.35 | 2,000 |
| 12:29 PM | $39.35 | Up $0.00 | $39.35 | $39.34 | 600 |
| 12:28 PM | $39.35 | Down $ -0.01 | $39.36 | $39.35 | 500 |
| 12:27 PM | $39.36 | Down $ -0.03 | $39.37 | $39.36 | 1,400 |
| 12:26 PM | $39.39 | Down $ -0.01 | $39.40 | $39.39 | 7,300 |
| 12:25 PM | $39.40 | Up $0.01 | $39.40 | $39.40 | 100 |
| 12:24 PM | $39.39 | Up $0.00 | $39.40 | $39.38 | 3,300 |
| 12:23 PM | $39.39 | Up $0.00 | $39.39 | $39.38 | 1,100 |
| 12:22 PM | $39.39 | Up $0.01 | $39.39 | $39.38 | 1,200 |
| 12:21 PM | $39.38 | Up $0.02 | $39.39 | $39.38 | 3,400 |
| 12:20 PM | $39.36 | Down $ -0.01 | $39.37 | $39.36 | 600 |
| 12:19 PM | $39.37 | Up $0.00 | $39.37 | $39.36 | 1,600 |
| 12:18 PM | $39.37 | Up $0.01 | $39.37 | $39.37 | 700 |
| 12:17 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 100 |
| 12:16 PM | $39.36 | Down $ -0.03 | $39.38 | $39.36 | 500 |
| 12:15 PM | $39.39 | Up $0.00 | $39.39 | $39.39 | 900 |
| 12:14 PM | $39.39 | Up $0.00 | $39.39 | $39.39 | 2,100 |
| 12:13 PM | $39.39 | Down $ -0.01 | $39.39 | $39.39 | 600 |
| 12:12 PM | $39.40 | Up $0.01 | $39.40 | $39.40 | 2,700 |
| 12:11 PM | $39.39 | Up $0.00 | $39.40 | $39.38 | 2,700 |
| 12:10 PM | $39.39 | Up $0.00 | $39.39 | $39.39 | 400 |
| 12:09 PM | $39.39 | Up $0.01 | $39.39 | $39.38 | 4,100 |
| 12:08 PM | $39.38 | Up $0.00 | $39.40 | $39.38 | 2,100 |
| 12:07 PM | $39.38 | Down $ -0.01 | $39.39 | $39.38 | 900 |
| 12:06 PM | $39.39 | Down $ -0.01 | $39.40 | $39.39 | 3,500 |
| 12:05 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 700 |
| 12:04 PM | $39.40 | Up $0.00 | $39.40 | $39.38 | 1,200 |
| 12:03 PM | $39.40 | Up $0.00 | $39.40 | $39.39 | 1,500 |
| 12:02 PM | $39.40 | Up $0.01 | $39.40 | $39.39 | 1,400 |
| 12:01 PM | $39.39 | Up $0.02 | $39.40 | $39.38 | 2,300 |
| 12:00 PM | $39.37 | Up $0.01 | $39.38 | $39.36 | 1,000 |
| 11:59 AM | $39.36 | Up $0.01 | $39.36 | $39.35 | 700 |
| 11:58 AM | $39.35 | Up $0.01 | $39.35 | $39.32 | 1,600 |
| 11:57 AM | $39.34 | Up $0.02 | $39.35 | $39.33 | 2,000 |
| 11:56 AM | $39.32 | Up $0.02 | $39.32 | $39.30 | 2,900 |
| 11:55 AM | $39.30 | Up $0.01 | $39.30 | $39.29 | 2,000 |
| 11:54 AM | $39.29 | Up $0.01 | $39.29 | $39.28 | 4,200 |
| 11:53 AM | $39.28 | Up $0.04 | $39.28 | $39.25 | 3,200 |
| 11:52 AM | $39.25 | Up $0.01 | $39.25 | $39.24 | 1,500 |
| 11:51 AM | $39.24 | Up $0.02 | $39.24 | $39.22 | 2,900 |
| 11:50 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 400 |
| 11:49 AM | $39.22 | Down $ -0.02 | $39.23 | $39.22 | 1,900 |
| 11:48 AM | $39.24 | Up $0.01 | $39.24 | $39.23 | 800 |
| 11:47 AM | $39.23 | Down $ -0.01 | $39.23 | $39.22 | 5,000 |
| 11:46 AM | $39.24 | Up $0.02 | $39.24 | $39.22 | 1,100 |
| 11:45 AM | $39.22 | Down $ -0.02 | $39.24 | $39.22 | 1,200 |
| 11:44 AM | $39.24 | Up $0.01 | $39.24 | $39.23 | 1,200 |
| 11:43 AM | $39.23 | Up $0.03 | $39.23 | $39.20 | 15,300 |
| 11:42 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 200 |
| 11:41 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 11:40 AM | $39.20 | Down $ -0.01 | $39.20 | $39.20 | 200 |
| 11:39 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 200 |
| 11:38 AM | $39.21 | Up $0.01 | $39.21 | $39.20 | 400 |
| 11:37 AM | $39.20 | Down $ -0.01 | $39.20 | $39.20 | 100 |
| 11:36 AM | $39.21 | Up $0.02 | $39.23 | $39.19 | 3,900 |
| 11:35 AM | $39.19 | Up $0.00 | $39.20 | $39.19 | 3,400 |
| 11:34 AM | $39.19 | Down $ -0.03 | $39.22 | $39.19 | 1,800 |
| 11:33 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 300 |
| 11:32 AM | $39.22 | Up $0.00 | $39.23 | $39.22 | 1,000 |
| 11:31 AM | $39.22 | Down $ -0.01 | $39.23 | $39.20 | 3,800 |
| 11:29 AM | $39.23 | Up $0.05 | $39.23 | $39.20 | 4,800 |
| 11:29 AM | $39.23 | Up $0.00 | $39.23 | $39.20 | 0 |
| 11:28 AM | $39.18 | Down $ -0.02 | $39.20 | $39.18 | 2,800 |
| 11:26 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 2,900 |
| 11:26 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:25 AM | $39.20 | Down $0.00 | $39.20 | $39.20 | 1,200 |
| 11:24 AM | $39.21 | Up $0.00 | $39.21 | $39.20 | 900 |
| 11:23 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 300 |
| 11:22 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 200 |
| 11:21 AM | $39.21 | Up $0.00 | $39.21 | $39.20 | 1,200 |
| 11:20 AM | $39.20 | Down $0.00 | $39.21 | $39.20 | 2,700 |
| 11:19 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 400 |
| 11:18 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 100 |
| 11:17 AM | $39.21 | Up $0.02 | $39.21 | $39.21 | 200 |
| 11:15 AM | $39.19 | Up $0.02 | $39.21 | $39.18 | 5,000 |
| 11:15 AM | $39.19 | Up $0.00 | $39.21 | $39.18 | 0 |
| 11:14 AM | $39.18 | Up $0.00 | $39.18 | $39.17 | 400 |
| 11:13 AM | $39.17 | Down $ -0.01 | $39.18 | $39.17 | 1,000 |
| 11:12 AM | $39.18 | Down $ -0.01 | $39.18 | $39.17 | 3,600 |
| 11:11 AM | $39.19 | Down $ -0.02 | $39.21 | $39.19 | 500 |
| 11:10 AM | $39.21 | Up $0.03 | $39.21 | $39.20 | 2,800 |
| 11:09 AM | $39.18 | Up $0.00 | $39.19 | $39.18 | 1,100 |
| 11:08 AM | $39.18 | Up $0.00 | $39.19 | $39.18 | 1,100 |
| 11:07 AM | $39.18 | Down $ -0.02 | $39.19 | $39.18 | 2,900 |
| 11:06 AM | $39.20 | Up $0.01 | $39.22 | $39.20 | 2,700 |
| 11:05 AM | $39.19 | Up $0.02 | $39.19 | $39.18 | 1,200 |
| 11:04 AM | $39.17 | Up $0.00 | $39.18 | $39.17 | 500 |
| 11:03 AM | $39.17 | Up $0.00 | $39.18 | $39.17 | 1,100 |
| 11:02 AM | $39.17 | Down $ -0.01 | $39.18 | $39.17 | 1,400 |
| 11:01 AM | $39.18 | Down $ -0.02 | $39.21 | $39.17 | 4,400 |
| 11:00 AM | $39.20 | Up $0.02 | $39.20 | $39.17 | 1,600 |
| 10:59 AM | $39.18 | Up $0.00 | $39.19 | $39.17 | 1,800 |
| 10:58 AM | $39.18 | Down $ -0.01 | $39.20 | $39.18 | 600 |
| 10:57 AM | $39.19 | Down $ -0.02 | $39.21 | $39.19 | 3,000 |
| 10:56 AM | $39.21 | Down $ -0.01 | $39.22 | $39.20 | 1,200 |
| 10:55 AM | $39.22 | Up $0.01 | $39.23 | $39.20 | 19,900 |
| 10:54 AM | $39.21 | Up $0.02 | $39.22 | $39.20 | 1,600 |
| 10:53 AM | $39.20 | Up $0.02 | $39.20 | $39.19 | 1,900 |
| 10:52 AM | $39.18 | Up $0.00 | $39.18 | $39.17 | 2,000 |
| 10:51 AM | $39.18 | Down $ -0.01 | $39.19 | $39.18 | 2,800 |
| 10:50 AM | $39.19 | Down $0.00 | $39.20 | $39.18 | 1,500 |
| 10:48 AM | $39.19 | Up $0.01 | $39.19 | $39.18 | 900 |
| 10:48 AM | $39.19 | Up $0.00 | $39.19 | $39.18 | 0 |
| 10:47 AM | $39.18 | Down $ -0.03 | $39.21 | $39.18 | 2,900 |
| 10:46 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 200 |
| 10:45 AM | $39.21 | Up $0.01 | $39.21 | $39.20 | 2,600 |
| 10:44 AM | $39.21 | Down $ -0.01 | $39.21 | $39.20 | 500 |
| 10:43 AM | $39.21 | Up $0.00 | $39.22 | $39.21 | 400 |
| 10:42 AM | $39.21 | Up $0.00 | $39.21 | $39.20 | 1,600 |
| 10:41 AM | $39.21 | Down $ -0.01 | $39.22 | $39.20 | 8,500 |
| 10:40 AM | $39.22 | Up $0.00 | $39.23 | $39.22 | 2,200 |
| 10:39 AM | $39.22 | Down $ -0.01 | $39.23 | $39.21 | 600 |
| 10:38 AM | $39.23 | Down $ -0.02 | $39.23 | $39.23 | 500 |
| 10:35 AM | $39.24 | Down $ -0.01 | $39.26 | $39.23 | 2,000 |
| 10:35 AM | $39.24 | Up $0.00 | $39.26 | $39.23 | 0 |
| 10:35 AM | $39.24 | Up $0.00 | $39.26 | $39.23 | 0 |
| 10:34 AM | $39.25 | Up $0.00 | $39.25 | $39.24 | 1,300 |
| 10:33 AM | $39.25 | Up $0.00 | $39.25 | $39.23 | 400 |
| 10:32 AM | $39.25 | Up $0.02 | $39.26 | $39.23 | 16,300 |
| 10:31 AM | $39.23 | Down $ -0.03 | $39.28 | $39.23 | 6,000 |
| 10:30 AM | $39.26 | Up $0.01 | $39.26 | $39.26 | 3,000 |
| 10:29 AM | $39.25 | Down $ -0.01 | $39.25 | $39.25 | 2,100 |
| 10:28 AM | $39.26 | Down $ -0.01 | $39.28 | $39.24 | 2,700 |
| 10:27 AM | $39.27 | Up $0.00 | $39.28 | $39.27 | 1,000 |
| 10:26 AM | $39.27 | Up $0.00 | $39.28 | $39.26 | 1,400 |
| 10:25 AM | $39.27 | Down $0.00 | $39.28 | $39.27 | 1,600 |
| 10:24 AM | $39.28 | Down $ -0.01 | $39.28 | $39.28 | 1,200 |
| 10:23 AM | $39.28 | Up $0.00 | $39.29 | $39.28 | 1,200 |
| 10:21 AM | $39.28 | Up $0.01 | $39.29 | $39.28 | 1,900 |
| 10:21 AM | $39.28 | Up $0.00 | $39.29 | $39.28 | 0 |
| 10:20 AM | $39.27 | Up $0.00 | $39.28 | $39.27 | 700 |
| 10:19 AM | $39.27 | Down $ -0.01 | $39.28 | $39.27 | 1,700 |
| 10:18 AM | $39.28 | Up $0.01 | $39.28 | $39.27 | 1,800 |
| 10:17 AM | $39.28 | Up $0.02 | $39.28 | $39.26 | 13,600 |
| 10:16 AM | $39.26 | Up $0.02 | $39.27 | $39.22 | 4,500 |
| 10:15 AM | $39.25 | Up $0.00 | $39.25 | $39.24 | 1,100 |
| 10:14 AM | $39.24 | Up $0.00 | $39.25 | $39.23 | 2,500 |
| 10:13 AM | $39.24 | Down $ -0.03 | $39.26 | $39.24 | 1,000 |
| 10:12 AM | $39.27 | Up $0.07 | $39.27 | $39.22 | 19,200 |
| 10:11 AM | $39.20 | Down $ -0.02 | $39.21 | $39.20 | 400 |
| 10:10 AM | $39.22 | Up $0.00 | $39.23 | $39.22 | 3,200 |
| 10:09 AM | $39.22 | Down $ -0.01 | $39.22 | $39.22 | 400 |
| 10:08 AM | $39.23 | Up $0.00 | $39.23 | $39.22 | 500 |
| 10:07 AM | $39.23 | Up $0.01 | $39.23 | $39.22 | 5,200 |
| 10:06 AM | $39.22 | Down $0.00 | $39.22 | $39.22 | 3,700 |
| 10:05 AM | $39.22 | Up $0.01 | $39.22 | $39.22 | 1,900 |
| 10:04 AM | $39.21 | Down $ -0.01 | $39.22 | $39.21 | 1,500 |
| 10:03 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 1,500 |
| 10:02 AM | $39.22 | Up $0.00 | $39.23 | $39.22 | 300 |
| 10:01 AM | $39.22 | Up $0.00 | $39.23 | $39.22 | 1,400 |
| 10:00 AM | $39.22 | Up $0.00 | $39.23 | $39.21 | 7,300 |
| 09:59 AM | $39.22 | Up $0.03 | $39.22 | $39.20 | 6,600 |
| 09:58 AM | $39.19 | Up $0.00 | $39.19 | $39.19 | 500 |
| 09:55 AM | $39.19 | Up $0.01 | $39.19 | $39.18 | 800 |
| 09:55 AM | $39.19 | Up $0.00 | $39.19 | $39.18 | 0 |
| 09:55 AM | $39.19 | Up $0.00 | $39.19 | $39.18 | 0 |
| 09:54 AM | $39.18 | Up $0.01 | $39.18 | $39.17 | 4,000 |
| 09:53 AM | $39.17 | Up $0.00 | $39.18 | $39.17 | 700 |
| 09:52 AM | $39.17 | Up $0.00 | $39.18 | $39.17 | 2,100 |
| 09:51 AM | $39.17 | Up $0.00 | $39.18 | $39.17 | 7,900 |
| 09:50 AM | $39.17 | Up $0.00 | $39.18 | $39.17 | 1,400 |
| 09:49 AM | $39.17 | Up $0.00 | $39.17 | $39.17 | 1,100 |
| 09:48 AM | $39.17 | Up $0.01 | $39.19 | $39.15 | 7,500 |
| 09:47 AM | $39.16 | Down $ -0.04 | $39.19 | $39.15 | 2,300 |
| 09:46 AM | $39.20 | Up $0.04 | $39.20 | $39.17 | 5,900 |
| 09:45 AM | $39.16 | Up $0.00 | $39.16 | $39.16 | 2,200 |
| 09:43 AM | $39.16 | Up $0.00 | $39.16 | $39.15 | 6,700 |
| 09:43 AM | $39.16 | Up $0.00 | $39.16 | $39.15 | 0 |
| 09:42 AM | $39.16 | Up $0.02 | $39.16 | $39.15 | 6,300 |
| 09:41 AM | $39.13 | Down $ -0.01 | $39.15 | $39.13 | 1,100 |
| 09:40 AM | $39.14 | Down $ -0.01 | $39.14 | $39.14 | 200 |
| 09:39 AM | $39.15 | Down $ -0.03 | $39.18 | $39.15 | 1,400 |
| 09:38 AM | $39.18 | Up $0.00 | $39.18 | $39.18 | 100 |
| 09:37 AM | $39.18 | Up $0.00 | $39.20 | $39.17 | 1,100 |
| 09:36 AM | $39.18 | Down $ -0.01 | $39.20 | $39.18 | 1,100 |
| 09:35 AM | $39.19 | Up $0.02 | $39.21 | $39.18 | 6,800 |
| 09:34 AM | $39.17 | Down $ -0.03 | $39.20 | $39.17 | 1,200 |
| 09:33 AM | $39.20 | Up $0.02 | $39.21 | $39.17 | 4,000 |
| 09:32 AM | $39.18 | Up $0.02 | $39.18 | $39.11 | 2,200 |
| 09:31 AM | $39.16 | Down $ -0.01 | $39.20 | $39.16 | 3,900 |
| 09:30 AM | $39.17 | Up $0.05 | $39.17 | $39.07 | 19,000 |
| Previous close | $39.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-10-2025 | $39.68 | $39.36 | $39.71 | $39.33 | 1,065,000 |
| 14-10-2025 | $39.12 | $39.26 | $39.28 | $39.03 | 4,154,700 |
| 10-10-2025 | $38.74 | $38.70 | $38.83 | $38.66 | 328,800 |
| 09-10-2025 | $38.78 | $38.80 | $38.82 | $38.65 | 384,000 |
| 08-10-2025 | $38.91 | $39.07 | $39.20 | $38.80 | 870,600 |
| 07-10-2025 | $38.90 | $38.73 | $38.92 | $38.70 | 515,500 |
| 06-10-2025 | $38.90 | $38.73 | $38.90 | $38.73 | 597,000 |
| 03-10-2025 | $38.35 | $38.36 | $38.38 | $38.21 | 940,500 |
| 02-10-2025 | $38.30 | $38.46 | $38.48 | $38.26 | 417,600 |
| 01-10-2025 | $38.73 | $38.64 | $38.79 | $38.64 | 356,100 |
| 30-09-2025 | $38.50 | $38.30 | $38.53 | $38.28 | 105,400 |
| 29-09-2025 | $38.44 | $38.37 | $38.46 | $38.30 | 170,100 |
| 26-09-2025 | $38.50 | $38.50 | $38.63 | $38.47 | 1,133,100 |
| 25-09-2025 | $38.35 | $38.19 | $38.37 | $38.17 | 279,400 |
| 24-09-2025 | $37.89 | $37.75 | $37.93 | $37.70 | 787,200 |
| 23-09-2025 | $37.69 | $38.04 | $38.06 | $37.59 | 596,200 |
| 22-09-2025 | $37.79 | $37.69 | $37.87 | $37.68 | 1,020,400 |
| 19-09-2025 | $38.33 | $38.29 | $38.35 | $38.18 | 2,011,400 |
| 18-09-2025 | $38.40 | $38.37 | $38.58 | $38.29 | 800,000 |
| 17-09-2025 | $38.39 | $38.58 | $38.62 | $38.35 | 1,202,400 |
| 16-09-2025 | $38.56 | $38.75 | $38.76 | $38.49 | 805,300 |
| 15-09-2025 | $38.66 | $38.53 | $38.70 | $38.52 | 958,100 |
| 12-09-2025 | $38.83 | $38.77 | $38.86 | $38.72 | 401,100 |
| 11-09-2025 | $38.89 | $38.97 | $38.99 | $38.75 | 674,500 |
| 10-09-2025 | $38.88 | $38.77 | $38.89 | $38.70 | 435,200 |
| 09-09-2025 | $38.95 | $38.86 | $38.95 | $38.78 | 550,700 |
| 08-09-2025 | $38.86 | $38.62 | $38.89 | $38.61 | 657,700 |
| 05-09-2025 | $38.74 | $38.56 | $38.79 | $38.56 | 506,500 |
| 04-09-2025 | $38.67 | $38.68 | $38.70 | $38.60 | 450,100 |
| 03-09-2025 | $38.55 | $38.58 | $38.60 | $38.48 | 320,000 |
Graphs are not available, please refer to the detailed table