Quotes and Market Data
Find a quote
PARKLAND CORPORATION
38.54 Down -0.30 (-0.78 %)
Delayed : 2025/07/04 07:46:18
- Previous close $38.84
- Opening $38.78
- Price Ask $38.16
- Price Bid $38.16
- Size Bid 15
- Size Ask 13
- Today High $38.93
- Today Low $38.45
- 52 Weeks High $40.29
- 52 Weeks Low $30.09
- Volume 210,593
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $38.54 | Down $ -0.01 | $38.55 | $38.52 | 11,000 |
| 03:58 PM | $38.55 | Up $0.02 | $38.55 | $38.53 | 1,100 |
| 03:57 PM | $38.53 | Down $ -0.01 | $38.53 | $38.53 | 200 |
| 03:56 PM | $38.53 | Up $0.00 | $38.53 | $38.52 | 1,800 |
| 03:55 PM | $38.53 | Down $ -0.02 | $38.56 | $38.53 | 800 |
| 03:54 PM | $38.55 | Down $ -0.01 | $38.56 | $38.55 | 900 |
| 03:53 PM | $38.56 | Up $0.01 | $38.56 | $38.56 | 300 |
| 03:52 PM | $38.55 | Down $ -0.01 | $38.55 | $38.55 | 400 |
| 03:51 PM | $38.56 | Up $0.00 | $38.56 | $38.56 | 200 |
| 03:50 PM | $38.56 | Up $0.00 | $38.56 | $38.56 | 300 |
| 03:49 PM | $38.56 | Down $ -0.02 | $38.57 | $38.56 | 800 |
| 03:47 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 100 |
| 03:47 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 0 |
| 03:46 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 100 |
| 03:44 PM | $38.58 | Up $0.03 | $38.58 | $38.56 | 300 |
| 03:44 PM | $38.58 | Up $0.00 | $38.58 | $38.56 | 0 |
| 03:43 PM | $38.55 | Up $0.00 | $38.55 | $38.53 | 1,800 |
| 03:38 PM | $38.55 | Up $0.01 | $38.55 | $38.55 | 100 |
| 03:38 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 03:38 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 03:38 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 03:38 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 03:32 PM | $38.54 | Up $0.04 | $38.54 | $38.51 | 400 |
| 03:32 PM | $38.54 | Up $0.00 | $38.54 | $38.51 | 0 |
| 03:32 PM | $38.54 | Up $0.00 | $38.54 | $38.51 | 0 |
| 03:32 PM | $38.54 | Up $0.00 | $38.54 | $38.51 | 0 |
| 03:32 PM | $38.54 | Up $0.00 | $38.54 | $38.51 | 0 |
| 03:32 PM | $38.54 | Up $0.00 | $38.54 | $38.51 | 0 |
| 03:30 PM | $38.50 | Down $ -0.02 | $38.50 | $38.50 | 500 |
| 03:30 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 0 |
| 03:27 PM | $38.52 | Down $ -0.02 | $38.53 | $38.52 | 500 |
| 03:27 PM | $38.52 | Up $0.00 | $38.53 | $38.52 | 0 |
| 03:27 PM | $38.52 | Up $0.00 | $38.53 | $38.52 | 0 |
| 03:26 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 100 |
| 03:22 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 100 |
| 03:22 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 03:22 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 03:22 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 03:21 PM | $38.55 | Down $0.00 | $38.55 | $38.55 | 100 |
| 03:19 PM | $38.55 | Up $0.02 | $38.55 | $38.55 | 100 |
| 03:19 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 03:14 PM | $38.53 | Up $0.01 | $38.53 | $38.50 | 4,000 |
| 03:14 PM | $38.53 | Up $0.00 | $38.53 | $38.50 | 0 |
| 03:14 PM | $38.53 | Up $0.00 | $38.53 | $38.50 | 0 |
| 03:14 PM | $38.53 | Up $0.00 | $38.53 | $38.50 | 0 |
| 03:14 PM | $38.53 | Up $0.00 | $38.53 | $38.50 | 0 |
| 03:11 PM | $38.52 | Down $ -0.01 | $38.52 | $38.52 | 200 |
| 03:11 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 03:11 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 03:04 PM | $38.53 | Up $0.01 | $38.53 | $38.53 | 100 |
| 03:04 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 03:04 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 03:04 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 03:04 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 03:04 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 03:04 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 03:02 PM | $38.52 | Down $ -0.10 | $38.59 | $38.52 | 1,300 |
| 03:02 PM | $38.52 | Up $0.00 | $38.59 | $38.52 | 0 |
| 03:00 PM | $38.62 | Down $ -0.02 | $38.62 | $38.62 | 100 |
| 03:00 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 0 |
| 02:52 PM | $38.64 | Up $0.00 | $38.64 | $38.62 | 1,500 |
| 02:52 PM | $38.64 | Up $0.00 | $38.64 | $38.62 | 0 |
| 02:52 PM | $38.64 | Up $0.00 | $38.64 | $38.62 | 0 |
| 02:52 PM | $38.64 | Up $0.00 | $38.64 | $38.62 | 0 |
| 02:52 PM | $38.64 | Up $0.00 | $38.64 | $38.62 | 0 |
| 02:52 PM | $38.64 | Up $0.00 | $38.64 | $38.62 | 0 |
| 02:52 PM | $38.64 | Up $0.00 | $38.64 | $38.62 | 0 |
| 02:52 PM | $38.64 | Up $0.00 | $38.64 | $38.62 | 0 |
| 02:50 PM | $38.64 | Down $ -0.02 | $38.65 | $38.64 | 200 |
| 02:50 PM | $38.64 | Up $0.00 | $38.65 | $38.64 | 0 |
| 02:44 PM | $38.66 | Up $0.03 | $38.66 | $38.65 | 500 |
| 02:44 PM | $38.66 | Up $0.00 | $38.66 | $38.65 | 0 |
| 02:44 PM | $38.66 | Up $0.00 | $38.66 | $38.65 | 0 |
| 02:44 PM | $38.66 | Up $0.00 | $38.66 | $38.65 | 0 |
| 02:44 PM | $38.66 | Up $0.00 | $38.66 | $38.65 | 0 |
| 02:44 PM | $38.66 | Up $0.00 | $38.66 | $38.65 | 0 |
| 02:39 PM | $38.63 | Up $0.01 | $38.64 | $38.63 | 900 |
| 02:39 PM | $38.63 | Up $0.00 | $38.64 | $38.63 | 0 |
| 02:39 PM | $38.63 | Up $0.00 | $38.64 | $38.63 | 0 |
| 02:39 PM | $38.63 | Up $0.00 | $38.64 | $38.63 | 0 |
| 02:39 PM | $38.63 | Up $0.00 | $38.64 | $38.63 | 0 |
| 02:36 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 300 |
| 02:36 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 0 |
| 02:36 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 0 |
| 02:33 PM | $38.62 | Up $0.01 | $38.62 | $38.61 | 800 |
| 02:33 PM | $38.62 | Up $0.00 | $38.62 | $38.61 | 0 |
| 02:33 PM | $38.62 | Up $0.00 | $38.62 | $38.61 | 0 |
| 02:29 PM | $38.61 | Up $0.01 | $38.61 | $38.61 | 300 |
| 02:29 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 0 |
| 02:29 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 0 |
| 02:29 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 0 |
| 02:28 PM | $38.60 | Down $ -0.01 | $38.60 | $38.60 | 200 |
| 02:26 PM | $38.61 | Down $ -0.01 | $38.61 | $38.60 | 3,000 |
| 02:26 PM | $38.61 | Up $0.00 | $38.61 | $38.60 | 0 |
| 02:23 PM | $38.62 | Up $0.01 | $38.62 | $38.62 | 200 |
| 02:23 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 0 |
| 02:23 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 0 |
| 02:22 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 200 |
| 02:21 PM | $38.61 | Up $0.01 | $38.61 | $38.61 | 200 |
| 02:19 PM | $38.61 | Down $ -0.01 | $38.61 | $38.61 | 300 |
| 02:19 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 0 |
| 02:18 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 100 |
| 02:17 PM | $38.61 | Down $ -0.01 | $38.61 | $38.61 | 300 |
| 02:15 PM | $38.62 | Up $0.01 | $38.62 | $38.62 | 200 |
| 02:15 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 0 |
| 02:14 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 900 |
| 02:13 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 100 |
| 02:10 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 100 |
| 02:10 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 0 |
| 02:10 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 0 |
| 02:09 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 100 |
| 02:08 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 200 |
| 02:05 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 200 |
| 02:05 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 0 |
| 02:05 PM | $38.61 | Up $0.00 | $38.61 | $38.61 | 0 |
| 02:04 PM | $38.61 | Down $ -0.02 | $38.61 | $38.58 | 500 |
| 02:02 PM | $38.63 | Up $0.00 | $38.63 | $38.63 | 100 |
| 02:02 PM | $38.63 | Up $0.00 | $38.63 | $38.63 | 0 |
| 02:01 PM | $38.63 | Up $0.00 | $38.63 | $38.63 | 200 |
| 01:59 PM | $38.63 | Up $0.01 | $38.63 | $38.63 | 500 |
| 01:59 PM | $38.63 | Up $0.00 | $38.63 | $38.63 | 0 |
| 01:58 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 200 |
| 01:56 PM | $38.62 | Up $0.02 | $38.62 | $38.60 | 700 |
| 01:56 PM | $38.62 | Up $0.00 | $38.62 | $38.60 | 0 |
| 01:55 PM | $38.60 | Up $0.00 | $38.60 | $38.60 | 2,200 |
| 01:54 PM | $38.60 | Up $0.03 | $38.60 | $38.60 | 2,200 |
| 01:53 PM | $38.57 | Up $0.00 | $38.57 | $38.57 | 400 |
| 01:52 PM | $38.57 | Up $0.00 | $38.57 | $38.57 | 100 |
| 01:50 PM | $38.57 | Up $0.01 | $38.57 | $38.56 | 400 |
| 01:50 PM | $38.57 | Up $0.00 | $38.57 | $38.56 | 0 |
| 01:49 PM | $38.56 | Up $0.01 | $38.56 | $38.56 | 300 |
| 01:48 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 300 |
| 01:46 PM | $38.55 | Up $0.05 | $38.55 | $38.54 | 500 |
| 01:46 PM | $38.55 | Up $0.00 | $38.55 | $38.54 | 0 |
| 01:43 PM | $38.50 | Up $0.05 | $38.52 | $38.46 | 700 |
| 01:43 PM | $38.50 | Up $0.00 | $38.52 | $38.46 | 0 |
| 01:43 PM | $38.50 | Up $0.00 | $38.52 | $38.46 | 0 |
| 01:41 PM | $38.45 | Up $0.00 | $38.45 | $38.45 | 900 |
| 01:41 PM | $38.45 | Up $0.00 | $38.45 | $38.45 | 0 |
| 01:40 PM | $38.45 | Down $ -0.04 | $38.48 | $38.45 | 2,000 |
| 01:39 PM | $38.49 | Down $ -0.05 | $38.54 | $38.49 | 2,800 |
| 01:34 PM | $38.54 | Down $ -0.04 | $38.57 | $38.54 | 800 |
| 01:34 PM | $38.54 | Up $0.00 | $38.57 | $38.54 | 0 |
| 01:34 PM | $38.54 | Up $0.00 | $38.57 | $38.54 | 0 |
| 01:34 PM | $38.54 | Up $0.00 | $38.57 | $38.54 | 0 |
| 01:34 PM | $38.54 | Up $0.00 | $38.57 | $38.54 | 0 |
| 01:27 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 100 |
| 01:27 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 0 |
| 01:27 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 0 |
| 01:27 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 0 |
| 01:27 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 0 |
| 01:27 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 0 |
| 01:27 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 0 |
| 01:26 PM | $38.58 | Down $ -0.01 | $38.58 | $38.58 | 100 |
| 01:22 PM | $38.59 | Down $ -0.05 | $38.62 | $38.59 | 500 |
| 01:22 PM | $38.59 | Up $0.00 | $38.62 | $38.59 | 0 |
| 01:22 PM | $38.59 | Up $0.00 | $38.62 | $38.59 | 0 |
| 01:22 PM | $38.59 | Up $0.00 | $38.62 | $38.59 | 0 |
| 01:16 PM | $38.64 | Down $ -0.01 | $38.64 | $38.64 | 100 |
| 01:16 PM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 01:16 PM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 01:16 PM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 01:16 PM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 01:16 PM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 01:10 PM | $38.65 | Up $0.01 | $38.65 | $38.65 | 100 |
| 01:10 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 01:10 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 01:10 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 01:10 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 01:10 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 01:08 PM | $38.64 | Up $0.02 | $38.64 | $38.64 | 100 |
| 01:08 PM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 01:06 PM | $38.62 | Down $ -0.04 | $38.63 | $38.61 | 1,200 |
| 01:06 PM | $38.62 | Up $0.00 | $38.63 | $38.61 | 0 |
| 01:03 PM | $38.66 | Down $ -0.07 | $38.70 | $38.66 | 1,700 |
| 01:03 PM | $38.66 | Up $0.00 | $38.70 | $38.66 | 0 |
| 01:03 PM | $38.66 | Up $0.00 | $38.70 | $38.66 | 0 |
| 01:02 PM | $38.73 | Down $ -0.05 | $38.75 | $38.73 | 2,200 |
| 01:01 PM | $38.78 | Down $ -0.02 | $38.78 | $38.78 | 300 |
| 12:59 PM | $38.80 | Down $ -0.02 | $38.80 | $38.79 | 800 |
| 12:59 PM | $38.80 | Up $0.00 | $38.80 | $38.79 | 0 |
| 12:58 PM | $38.82 | Up $0.02 | $38.82 | $38.80 | 1,000 |
| 12:57 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 1,100 |
| 12:56 PM | $38.80 | Up $0.01 | $38.80 | $38.80 | 2,400 |
| 12:55 PM | $38.79 | Down $ -0.09 | $38.87 | $38.79 | 10,400 |
| 12:54 PM | $38.88 | Up $0.01 | $38.88 | $38.87 | 600 |
| 12:53 PM | $38.87 | Up $0.00 | $38.88 | $38.85 | 2,100 |
| 12:51 PM | $38.87 | Up $0.01 | $38.87 | $38.87 | 100 |
| 12:51 PM | $38.87 | Up $0.00 | $38.87 | $38.87 | 0 |
| 12:50 PM | $38.86 | Down $ -0.02 | $38.86 | $38.86 | 100 |
| 12:48 PM | $38.88 | Up $0.01 | $38.88 | $38.88 | 100 |
| 12:48 PM | $38.88 | Up $0.00 | $38.88 | $38.88 | 0 |
| 12:45 PM | $38.87 | Up $0.06 | $38.87 | $38.85 | 500 |
| 12:45 PM | $38.87 | Up $0.00 | $38.87 | $38.85 | 0 |
| 12:45 PM | $38.87 | Up $0.00 | $38.87 | $38.85 | 0 |
| 12:43 PM | $38.81 | Up $0.00 | $38.81 | $38.79 | 1,000 |
| 12:43 PM | $38.81 | Up $0.00 | $38.81 | $38.79 | 0 |
| 12:42 PM | $38.81 | Up $0.01 | $38.81 | $38.81 | 100 |
| 12:41 PM | $38.80 | Down $ -0.01 | $38.81 | $38.79 | 800 |
| 12:40 PM | $38.81 | Up $0.01 | $38.82 | $38.80 | 1,000 |
| 12:39 PM | $38.80 | Up $0.01 | $38.83 | $38.80 | 3,300 |
| 12:36 PM | $38.79 | Down $ -0.01 | $38.79 | $38.79 | 200 |
| 12:36 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 12:36 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 12:35 PM | $38.80 | Up $0.02 | $38.80 | $38.79 | 3,300 |
| 12:33 PM | $38.78 | Up $0.01 | $38.78 | $38.78 | 200 |
| 12:33 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 12:31 PM | $38.77 | Up $0.02 | $38.77 | $38.76 | 200 |
| 12:31 PM | $38.77 | Up $0.00 | $38.77 | $38.76 | 0 |
| 12:30 PM | $38.75 | Down $ -0.01 | $38.76 | $38.75 | 1,100 |
| 12:29 PM | $38.76 | Up $0.01 | $38.76 | $38.76 | 100 |
| 12:28 PM | $38.75 | Up $0.02 | $38.75 | $38.75 | 500 |
| 12:27 PM | $38.73 | Down $ -0.02 | $38.74 | $38.73 | 12,300 |
| 12:26 PM | $38.75 | Up $0.01 | $38.75 | $38.75 | 100 |
| 12:23 PM | $38.74 | Down $ -0.02 | $38.74 | $38.74 | 300 |
| 12:23 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 12:23 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 12:19 PM | $38.76 | Down $ -0.03 | $38.78 | $38.76 | 1,300 |
| 12:19 PM | $38.76 | Up $0.00 | $38.78 | $38.76 | 0 |
| 12:19 PM | $38.76 | Up $0.00 | $38.78 | $38.76 | 0 |
| 12:19 PM | $38.76 | Up $0.00 | $38.78 | $38.76 | 0 |
| 12:18 PM | $38.79 | Up $0.01 | $38.79 | $38.78 | 900 |
| 12:14 PM | $38.78 | Down $ -0.02 | $38.78 | $38.77 | 600 |
| 12:14 PM | $38.78 | Up $0.00 | $38.78 | $38.77 | 0 |
| 12:14 PM | $38.78 | Up $0.00 | $38.78 | $38.77 | 0 |
| 12:14 PM | $38.78 | Up $0.00 | $38.78 | $38.77 | 0 |
| 12:13 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 100 |
| 12:12 PM | $38.80 | Down $ -0.01 | $38.80 | $38.80 | 300 |
| 12:11 PM | $38.81 | Up $0.02 | $38.81 | $38.80 | 500 |
| 12:09 PM | $38.79 | Up $0.01 | $38.80 | $38.77 | 1,200 |
| 12:09 PM | $38.79 | Up $0.00 | $38.80 | $38.77 | 0 |
| 12:02 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 100 |
| 12:02 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 12:02 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 12:02 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 12:02 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 12:02 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 12:02 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 12:01 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 200 |
| 11:58 AM | $38.78 | Up $0.02 | $38.78 | $38.78 | 100 |
| 11:58 AM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 11:58 AM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 11:57 AM | $38.76 | Up $0.01 | $38.76 | $38.76 | 200 |
| 11:56 AM | $38.75 | Up $0.01 | $38.75 | $38.75 | 1,700 |
| 11:53 AM | $38.74 | Up $0.00 | $38.75 | $38.74 | 4,400 |
| 11:53 AM | $38.74 | Up $0.00 | $38.75 | $38.74 | 0 |
| 11:53 AM | $38.74 | Up $0.00 | $38.75 | $38.74 | 0 |
| 11:51 AM | $38.74 | Up $0.00 | $38.74 | $38.74 | 100 |
| 11:51 AM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 11:50 AM | $38.74 | Up $0.01 | $38.74 | $38.74 | 400 |
| 11:45 AM | $38.73 | Down $ -0.03 | $38.75 | $38.73 | 500 |
| 11:45 AM | $38.73 | Up $0.00 | $38.75 | $38.73 | 0 |
| 11:45 AM | $38.73 | Up $0.00 | $38.75 | $38.73 | 0 |
| 11:45 AM | $38.73 | Up $0.00 | $38.75 | $38.73 | 0 |
| 11:45 AM | $38.73 | Up $0.00 | $38.75 | $38.73 | 0 |
| 11:44 AM | $38.76 | Up $0.00 | $38.76 | $38.76 | 500 |
| 11:43 AM | $38.76 | Down $ -0.03 | $38.77 | $38.75 | 2,100 |
| 11:42 AM | $38.79 | Up $0.04 | $38.79 | $38.76 | 1,900 |
| 11:39 AM | $38.75 | Up $0.01 | $38.75 | $38.75 | 100 |
| 11:39 AM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 11:39 AM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 11:35 AM | $38.75 | Down $ -0.03 | $38.75 | $38.73 | 300 |
| 11:35 AM | $38.75 | Up $0.00 | $38.75 | $38.73 | 0 |
| 11:35 AM | $38.75 | Up $0.00 | $38.75 | $38.73 | 0 |
| 11:35 AM | $38.75 | Up $0.00 | $38.75 | $38.73 | 0 |
| 11:34 AM | $38.77 | Down $ -0.02 | $38.77 | $38.77 | 1,100 |
| 11:31 AM | $38.79 | Up $0.04 | $38.79 | $38.75 | 1,000 |
| 11:31 AM | $38.79 | Up $0.00 | $38.79 | $38.75 | 0 |
| 11:31 AM | $38.79 | Up $0.00 | $38.79 | $38.75 | 0 |
| 11:26 AM | $38.75 | Down $ -0.02 | $38.75 | $38.74 | 1,000 |
| 11:26 AM | $38.75 | Up $0.00 | $38.75 | $38.74 | 0 |
| 11:26 AM | $38.75 | Up $0.00 | $38.75 | $38.74 | 0 |
| 11:26 AM | $38.75 | Up $0.00 | $38.75 | $38.74 | 0 |
| 11:26 AM | $38.75 | Up $0.00 | $38.75 | $38.74 | 0 |
| 11:25 AM | $38.77 | Up $0.00 | $38.77 | $38.77 | 200 |
| 11:24 AM | $38.77 | Down $ -0.02 | $38.78 | $38.77 | 2,000 |
| 11:23 AM | $38.78 | Up $0.00 | $38.78 | $38.78 | 100 |
| 11:22 AM | $38.78 | Up $0.00 | $38.78 | $38.78 | 800 |
| 11:18 AM | $38.78 | Up $0.01 | $38.78 | $38.78 | 400 |
| 11:18 AM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 11:18 AM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 11:18 AM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 11:16 AM | $38.77 | Down $ -0.01 | $38.77 | $38.77 | 100 |
| 11:16 AM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 11:15 AM | $38.78 | Down $ -0.01 | $38.78 | $38.78 | 800 |
| 11:12 AM | $38.79 | Up $0.01 | $38.80 | $38.79 | 4,100 |
| 11:12 AM | $38.79 | Up $0.00 | $38.80 | $38.79 | 0 |
| 11:12 AM | $38.79 | Up $0.00 | $38.80 | $38.79 | 0 |
| 11:11 AM | $38.78 | Up $0.01 | $38.78 | $38.78 | 100 |
| 11:09 AM | $38.77 | Up $0.00 | $38.78 | $38.77 | 500 |
| 11:09 AM | $38.77 | Up $0.00 | $38.78 | $38.77 | 0 |
| 11:05 AM | $38.77 | Down $ -0.03 | $38.77 | $38.77 | 200 |
| 11:05 AM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 11:05 AM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 11:05 AM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 11:01 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 200 |
| 11:01 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 11:01 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 11:01 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 11:00 AM | $38.80 | Down $ -0.01 | $38.80 | $38.80 | 200 |
| 10:59 AM | $38.81 | Down $ -0.03 | $38.81 | $38.81 | 100 |
| 10:58 AM | $38.84 | Up $0.03 | $38.84 | $38.80 | 1,300 |
| 10:57 AM | $38.81 | Up $0.01 | $38.81 | $38.80 | 300 |
| 10:56 AM | $38.80 | Up $0.00 | $38.81 | $38.80 | 500 |
| 10:54 AM | $38.80 | Up $0.00 | $38.82 | $38.79 | 1,300 |
| 10:54 AM | $38.80 | Up $0.00 | $38.82 | $38.79 | 0 |
| 10:53 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 700 |
| 10:52 AM | $38.80 | Up $0.00 | $38.80 | $38.78 | 200 |
| 10:50 AM | $38.80 | Up $0.04 | $38.80 | $38.80 | 100 |
| 10:50 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 10:43 AM | $38.76 | Down $ -0.01 | $38.77 | $38.76 | 800 |
| 10:43 AM | $38.76 | Up $0.00 | $38.77 | $38.76 | 0 |
| 10:43 AM | $38.76 | Up $0.00 | $38.77 | $38.76 | 0 |
| 10:43 AM | $38.76 | Up $0.00 | $38.77 | $38.76 | 0 |
| 10:43 AM | $38.76 | Up $0.00 | $38.77 | $38.76 | 0 |
| 10:43 AM | $38.76 | Up $0.00 | $38.77 | $38.76 | 0 |
| 10:43 AM | $38.76 | Up $0.00 | $38.77 | $38.76 | 0 |
| 10:41 AM | $38.77 | Down $0.00 | $38.77 | $38.76 | 700 |
| 10:41 AM | $38.77 | Up $0.00 | $38.77 | $38.76 | 0 |
| 10:40 AM | $38.78 | Up $0.02 | $38.78 | $38.78 | 200 |
| 10:37 AM | $38.76 | Down $ -0.05 | $38.76 | $38.76 | 300 |
| 10:37 AM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 10:37 AM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 10:36 AM | $38.81 | Up $0.03 | $38.81 | $38.78 | 1,300 |
| 10:35 AM | $38.77 | Up $0.00 | $38.77 | $38.77 | 500 |
| 10:32 AM | $38.77 | Up $0.06 | $38.77 | $38.77 | 300 |
| 10:32 AM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 10:32 AM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 10:28 AM | $38.71 | Down $ -0.02 | $38.71 | $38.71 | 500 |
| 10:28 AM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 10:28 AM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 10:28 AM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 10:27 AM | $38.73 | Down $0.00 | $38.73 | $38.73 | 800 |
| 10:26 AM | $38.73 | Up $0.00 | $38.74 | $38.73 | 300 |
| 10:25 AM | $38.73 | Up $0.01 | $38.73 | $38.73 | 200 |
| 10:24 AM | $38.72 | Down $ -0.01 | $38.73 | $38.71 | 1,300 |
| 10:23 AM | $38.73 | Down $0.00 | $38.74 | $38.72 | 1,100 |
| 10:22 AM | $38.73 | Up $0.03 | $38.74 | $38.72 | 600 |
| 10:21 AM | $38.70 | Up $0.02 | $38.70 | $38.69 | 600 |
| 10:17 AM | $38.68 | Up $0.00 | $38.69 | $38.68 | 1,100 |
| 10:17 AM | $38.68 | Up $0.00 | $38.69 | $38.68 | 0 |
| 10:17 AM | $38.68 | Up $0.00 | $38.69 | $38.68 | 0 |
| 10:17 AM | $38.68 | Up $0.00 | $38.69 | $38.68 | 0 |
| 10:13 AM | $38.68 | Down $ -0.01 | $38.68 | $38.67 | 300 |
| 10:13 AM | $38.68 | Up $0.00 | $38.68 | $38.67 | 0 |
| 10:13 AM | $38.68 | Up $0.00 | $38.68 | $38.67 | 0 |
| 10:13 AM | $38.68 | Up $0.00 | $38.68 | $38.67 | 0 |
| 10:11 AM | $38.69 | Down $ -0.01 | $38.69 | $38.69 | 100 |
| 10:11 AM | $38.69 | Up $0.00 | $38.69 | $38.69 | 0 |
| 10:10 AM | $38.70 | Down $ -0.04 | $38.72 | $38.70 | 1,000 |
| 10:07 AM | $38.74 | Up $0.01 | $38.75 | $38.74 | 1,000 |
| 10:07 AM | $38.74 | Up $0.00 | $38.75 | $38.74 | 0 |
| 10:07 AM | $38.74 | Up $0.00 | $38.75 | $38.74 | 0 |
| 10:06 AM | $38.73 | Down $ -0.02 | $38.73 | $38.73 | 100 |
| 10:04 AM | $38.75 | Up $0.00 | $38.75 | $38.73 | 600 |
| 10:04 AM | $38.75 | Up $0.00 | $38.75 | $38.73 | 0 |
| 10:03 AM | $38.75 | Up $0.02 | $38.75 | $38.75 | 500 |
| 10:02 AM | $38.73 | Down $ -0.01 | $38.73 | $38.73 | 100 |
| 10:01 AM | $38.74 | Up $0.00 | $38.74 | $38.72 | 200 |
| 09:59 AM | $38.74 | Down $ -0.02 | $38.75 | $38.74 | 300 |
| 09:59 AM | $38.74 | Up $0.00 | $38.75 | $38.74 | 0 |
| 09:58 AM | $38.76 | Down $ -0.06 | $38.76 | $38.75 | 200 |
| 09:53 AM | $38.82 | Up $0.00 | $38.82 | $38.82 | 100 |
| 09:53 AM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 09:53 AM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 09:53 AM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 09:53 AM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 09:52 AM | $38.82 | Up $0.02 | $38.82 | $38.82 | 100 |
| 09:51 AM | $38.80 | Up $0.07 | $38.80 | $38.75 | 600 |
| 09:47 AM | $38.73 | Down $ -0.02 | $38.73 | $38.73 | 500 |
| 09:47 AM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 09:47 AM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 09:47 AM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 09:46 AM | $38.75 | Down $ -0.04 | $38.75 | $38.75 | 300 |
| 09:45 AM | $38.79 | Up $0.00 | $38.79 | $38.76 | 300 |
| 09:41 AM | $38.79 | Down $ -0.02 | $38.79 | $38.79 | 200 |
| 09:41 AM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 09:41 AM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 09:41 AM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 09:40 AM | $38.82 | Down $ -0.08 | $38.87 | $38.80 | 1,800 |
| 09:39 AM | $38.89 | Up $0.04 | $38.89 | $38.87 | 200 |
| 09:38 AM | $38.85 | Down $ -0.01 | $38.86 | $38.85 | 200 |
| 09:37 AM | $38.86 | Up $0.01 | $38.86 | $38.86 | 100 |
| 09:36 AM | $38.85 | Up $0.03 | $38.86 | $38.85 | 200 |
| 09:34 AM | $38.82 | Up $0.05 | $38.82 | $38.80 | 200 |
| 09:34 AM | $38.82 | Up $0.00 | $38.82 | $38.80 | 0 |
| 09:32 AM | $38.77 | Down $ -0.01 | $38.77 | $38.77 | 300 |
| 09:32 AM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 09:31 AM | $38.78 | Up $0.00 | $38.85 | $38.78 | 200 |
| 09:30 AM | $38.78 | Down $ -0.06 | $38.78 | $38.78 | 900 |
| Previous close | $38.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $38.54 | $38.78 | $38.88 | $38.45 | 109,600 |
| 02-07-2025 | $38.84 | $38.99 | $39.05 | $38.77 | 278,700 |
| 30-06-2025 | $38.52 | $38.38 | $38.60 | $38.30 | 287,500 |
| 27-06-2025 | $38.04 | $38.30 | $38.33 | $38.02 | 539,200 |
| 26-06-2025 | $38.24 | $38.11 | $38.24 | $38.00 | 208,600 |
| 25-06-2025 | $37.67 | $37.92 | $38.00 | $37.65 | 346,600 |
| 24-06-2025 | $37.85 | $37.98 | $38.02 | $37.85 | 210,600 |
| 23-06-2025 | $38.01 | $38.49 | $38.51 | $37.90 | 205,100 |
| 20-06-2025 | $38.60 | $38.46 | $38.65 | $38.35 | 376,300 |
| 19-06-2025 | $38.49 | $38.58 | $38.68 | $38.47 | 70,300 |
| 18-06-2025 | $38.35 | $38.15 | $38.50 | $38.14 | 642,000 |
| 17-06-2025 | $37.91 | $37.97 | $38.14 | $37.75 | 641,000 |
| 16-06-2025 | $37.70 | $37.70 | $37.75 | $37.65 | 855,800 |
| 13-06-2025 | $37.76 | $37.97 | $37.98 | $37.71 | 316,000 |
| 12-06-2025 | $38.20 | $38.16 | $38.28 | $38.08 | 298,900 |
| 11-06-2025 | $38.16 | $38.27 | $38.46 | $38.05 | 689,400 |
| 10-06-2025 | $38.50 | $38.52 | $38.62 | $38.44 | 574,300 |
| 09-06-2025 | $38.54 | $38.80 | $38.96 | $38.50 | 521,000 |
| 06-06-2025 | $39.39 | $39.22 | $39.40 | $39.09 | 613,800 |
| 05-06-2025 | $38.73 | $38.93 | $39.09 | $38.70 | 294,000 |
| 04-06-2025 | $38.90 | $38.62 | $38.93 | $38.62 | 380,100 |
| 03-06-2025 | $38.81 | $38.67 | $38.81 | $38.52 | 339,800 |
| 02-06-2025 | $38.46 | $38.86 | $38.86 | $38.44 | 346,800 |
| 30-05-2025 | $38.74 | $38.88 | $38.92 | $38.51 | 1,409,900 |
| 29-05-2025 | $38.98 | $39.17 | $39.36 | $38.90 | 314,500 |
| 28-05-2025 | $38.71 | $38.45 | $38.78 | $38.43 | 455,500 |
| 27-05-2025 | $38.16 | $38.35 | $38.40 | $38.10 | 257,600 |
| 26-05-2025 | $37.99 | $38.21 | $38.25 | $37.95 | 66,500 |
| 23-05-2025 | $38.29 | $38.27 | $38.45 | $38.26 | 187,600 |
| 22-05-2025 | $38.24 | $38.61 | $38.63 | $38.08 | 505,600 |
Graphs are not available, please refer to the detailed table