Quotes and Market Data
Find a quote
PARKLAND CORPORATION
39.84 Down -0.14 (-0.35 %)
Delayed : 2025/11/04 17:40:00
- Previous close $39.98
- Opening $39.27
- Price Ask $39.84
- Price Bid $39.84
- Size Bid 1
- Size Ask 3
- Today High $40.29
- Today Low $39.27
- 52 Weeks High $41.44
- 52 Weeks Low $30.09
- Volume 1,329,226
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.84 | Down $ -0.06 | $39.84 | $39.84 | 419,600 |
| 03:59 PM | $39.90 | Up $0.01 | $39.98 | $39.88 | 40,700 |
| 03:58 PM | $39.89 | Up $0.03 | $39.90 | $39.84 | 10,900 |
| 03:57 PM | $39.86 | Down $ -0.04 | $39.92 | $39.85 | 10,500 |
| 03:56 PM | $39.90 | Down $ -0.06 | $39.94 | $39.89 | 4,700 |
| 03:55 PM | $39.96 | Down $ -0.03 | $40.00 | $39.96 | 7,000 |
| 03:54 PM | $39.99 | Down $ -0.01 | $40.00 | $39.97 | 4,800 |
| 03:53 PM | $40.00 | Up $0.00 | $40.00 | $39.98 | 3,800 |
| 03:52 PM | $40.00 | Up $0.05 | $40.00 | $39.95 | 6,500 |
| 03:51 PM | $39.95 | Down $0.00 | $39.98 | $39.95 | 1,800 |
| 03:50 PM | $39.96 | Down $ -0.15 | $40.05 | $39.96 | 21,000 |
| 03:49 PM | $40.10 | Down $ -0.01 | $40.10 | $40.10 | 200 |
| 03:48 PM | $40.11 | Down $ -0.02 | $40.12 | $40.08 | 2,300 |
| 03:47 PM | $40.13 | Down $ -0.02 | $40.14 | $40.11 | 1,300 |
| 03:46 PM | $40.15 | Down $ -0.07 | $40.18 | $40.15 | 4,800 |
| 03:45 PM | $40.22 | Down $ -0.05 | $40.24 | $40.22 | 1,000 |
| 03:44 PM | $40.27 | Up $0.08 | $40.27 | $40.20 | 6,000 |
| 03:43 PM | $40.19 | Up $0.01 | $40.19 | $40.19 | 300 |
| 03:42 PM | $40.18 | Down $ -0.01 | $40.19 | $40.18 | 300 |
| 03:41 PM | $40.19 | Down $ -0.04 | $40.21 | $40.19 | 2,000 |
| 03:40 PM | $40.23 | Up $0.02 | $40.23 | $40.21 | 1,400 |
| 03:39 PM | $40.21 | Down $ -0.01 | $40.23 | $40.21 | 1,500 |
| 03:38 PM | $40.22 | Up $0.00 | $40.25 | $40.21 | 900 |
| 03:37 PM | $40.22 | Down $ -0.01 | $40.24 | $40.22 | 1,500 |
| 03:35 PM | $40.23 | Down $ -0.01 | $40.27 | $40.23 | 1,900 |
| 03:35 PM | $40.23 | Up $0.00 | $40.27 | $40.23 | 0 |
| 03:34 PM | $40.24 | Up $0.01 | $40.26 | $40.24 | 900 |
| 03:33 PM | $40.23 | Up $0.01 | $40.23 | $40.22 | 400 |
| 03:31 PM | $40.22 | Down $ -0.02 | $40.22 | $40.22 | 800 |
| 03:31 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 03:30 PM | $40.24 | Up $0.00 | $40.24 | $40.24 | 200 |
| 03:29 PM | $40.24 | Up $0.05 | $40.24 | $40.20 | 700 |
| 03:28 PM | $40.19 | Down $ -0.01 | $40.25 | $40.19 | 1,900 |
| 03:27 PM | $40.20 | Up $0.04 | $40.20 | $40.15 | 10,500 |
| 03:26 PM | $40.16 | Down $ -0.01 | $40.19 | $40.16 | 1,200 |
| 03:25 PM | $40.17 | Down $ -0.08 | $40.24 | $40.17 | 1,500 |
| 03:23 PM | $40.25 | Down $ -0.01 | $40.28 | $40.25 | 300 |
| 03:23 PM | $40.25 | Up $0.00 | $40.28 | $40.25 | 0 |
| 03:22 PM | $40.26 | Down $ -0.03 | $40.26 | $40.26 | 100 |
| 03:21 PM | $40.29 | Up $0.00 | $40.29 | $40.29 | 900 |
| 03:20 PM | $40.29 | Up $0.06 | $40.29 | $40.24 | 2,600 |
| 03:19 PM | $40.23 | Down $ -0.02 | $40.23 | $40.19 | 1,300 |
| 03:18 PM | $40.25 | Up $0.00 | $40.25 | $40.25 | 300 |
| 03:17 PM | $40.25 | Down $ -0.02 | $40.25 | $40.25 | 300 |
| 03:16 PM | $40.27 | Down $ -0.01 | $40.28 | $40.27 | 600 |
| 03:15 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 400 |
| 03:14 PM | $40.28 | Up $0.04 | $40.28 | $40.28 | 100 |
| 03:12 PM | $40.24 | Up $0.00 | $40.29 | $40.24 | 700 |
| 03:12 PM | $40.24 | Up $0.00 | $40.29 | $40.24 | 0 |
| 03:11 PM | $40.24 | Up $0.03 | $40.24 | $40.22 | 700 |
| 03:10 PM | $40.21 | Up $0.01 | $40.21 | $40.21 | 400 |
| 03:08 PM | $40.20 | Up $0.01 | $40.20 | $40.15 | 2,200 |
| 03:08 PM | $40.20 | Up $0.00 | $40.20 | $40.15 | 0 |
| 03:07 PM | $40.19 | Down $ -0.05 | $40.19 | $40.19 | 2,100 |
| 03:06 PM | $40.24 | Down $ -0.03 | $40.24 | $40.24 | 100 |
| 03:05 PM | $40.27 | Up $0.02 | $40.27 | $40.26 | 400 |
| 03:04 PM | $40.25 | Down $ -0.03 | $40.25 | $40.24 | 200 |
| 03:03 PM | $40.28 | Up $0.03 | $40.28 | $40.22 | 900 |
| 03:02 PM | $40.25 | Up $0.00 | $40.25 | $40.23 | 900 |
| 03:01 PM | $40.25 | Up $0.00 | $40.25 | $40.24 | 700 |
| 03:00 PM | $40.25 | Up $0.01 | $40.25 | $40.25 | 200 |
| 02:59 PM | $40.24 | Up $0.02 | $40.24 | $40.23 | 300 |
| 02:58 PM | $40.22 | Up $0.02 | $40.22 | $40.21 | 2,500 |
| 02:56 PM | $40.20 | Up $0.01 | $40.20 | $40.20 | 300 |
| 02:56 PM | $40.20 | Up $0.00 | $40.20 | $40.20 | 0 |
| 02:55 PM | $40.19 | Up $0.05 | $40.19 | $40.19 | 400 |
| 02:54 PM | $40.14 | Down $ -0.10 | $40.21 | $40.14 | 9,100 |
| 02:52 PM | $40.24 | Down $ -0.01 | $40.24 | $40.24 | 100 |
| 02:52 PM | $40.24 | Up $0.00 | $40.24 | $40.24 | 0 |
| 02:49 PM | $40.25 | Up $0.03 | $40.25 | $40.23 | 400 |
| 02:49 PM | $40.25 | Up $0.00 | $40.25 | $40.23 | 0 |
| 02:49 PM | $40.25 | Up $0.00 | $40.25 | $40.23 | 0 |
| 02:48 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 400 |
| 02:47 PM | $40.22 | Up $0.00 | $40.22 | $40.20 | 1,100 |
| 02:46 PM | $40.22 | Up $0.01 | $40.22 | $40.22 | 100 |
| 02:45 PM | $40.21 | Up $0.06 | $40.21 | $40.16 | 3,200 |
| 02:44 PM | $40.15 | Up $0.00 | $40.16 | $40.15 | 1,600 |
| 02:43 PM | $40.15 | Up $0.04 | $40.15 | $40.10 | 4,600 |
| 02:42 PM | $40.11 | Up $0.04 | $40.13 | $40.10 | 2,100 |
| 02:41 PM | $40.07 | Up $0.02 | $40.07 | $40.05 | 3,300 |
| 02:38 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 1,100 |
| 02:38 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:38 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:37 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 1,700 |
| 02:36 PM | $40.05 | Up $0.00 | $40.05 | $40.03 | 2,000 |
| 02:35 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 100 |
| 02:33 PM | $40.05 | Up $0.02 | $40.05 | $40.04 | 1,500 |
| 02:33 PM | $40.05 | Up $0.00 | $40.05 | $40.04 | 0 |
| 02:32 PM | $40.03 | Up $0.01 | $40.03 | $40.03 | 200 |
| 02:31 PM | $40.02 | Down $ -0.03 | $40.02 | $40.02 | 100 |
| 02:29 PM | $40.05 | Up $0.01 | $40.05 | $40.05 | 100 |
| 02:29 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:28 PM | $40.04 | Up $0.02 | $40.04 | $40.04 | 200 |
| 02:26 PM | $40.02 | Up $0.06 | $40.02 | $39.97 | 2,200 |
| 02:26 PM | $40.02 | Up $0.00 | $40.02 | $39.97 | 0 |
| 02:24 PM | $39.96 | Up $0.03 | $39.96 | $39.95 | 900 |
| 02:24 PM | $39.96 | Up $0.00 | $39.96 | $39.95 | 0 |
| 02:22 PM | $39.93 | Up $0.02 | $39.94 | $39.92 | 2,400 |
| 02:22 PM | $39.93 | Up $0.00 | $39.94 | $39.92 | 0 |
| 02:21 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 100 |
| 02:20 PM | $39.92 | Up $0.01 | $39.92 | $39.91 | 1,100 |
| 02:19 PM | $39.91 | Down $ -0.01 | $39.93 | $39.91 | 2,100 |
| 02:17 PM | $39.92 | Up $0.00 | $39.92 | $39.91 | 1,500 |
| 02:17 PM | $39.92 | Up $0.00 | $39.92 | $39.91 | 0 |
| 02:16 PM | $39.92 | Up $0.00 | $39.92 | $39.92 | 300 |
| 02:15 PM | $39.92 | Up $0.01 | $39.92 | $39.92 | 100 |
| 02:14 PM | $39.91 | Up $0.03 | $39.91 | $39.87 | 1,200 |
| 02:13 PM | $39.88 | Up $0.00 | $39.88 | $39.88 | 300 |
| 02:12 PM | $39.88 | Up $0.00 | $39.88 | $39.88 | 100 |
| 02:11 PM | $39.88 | Down $ -0.01 | $39.88 | $39.88 | 100 |
| 02:10 PM | $39.89 | Down $ -0.02 | $39.89 | $39.89 | 100 |
| 02:05 PM | $39.91 | Down $ -0.04 | $39.95 | $39.91 | 4,200 |
| 02:05 PM | $39.91 | Up $0.00 | $39.95 | $39.91 | 0 |
| 02:05 PM | $39.91 | Up $0.00 | $39.95 | $39.91 | 0 |
| 02:05 PM | $39.91 | Up $0.00 | $39.95 | $39.91 | 0 |
| 02:05 PM | $39.91 | Up $0.00 | $39.95 | $39.91 | 0 |
| 02:04 PM | $39.95 | Up $0.04 | $39.95 | $39.91 | 4,300 |
| 02:03 PM | $39.92 | Down $ -0.02 | $39.94 | $39.91 | 800 |
| 02:02 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 100 |
| 02:01 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 100 |
| 02:00 PM | $39.94 | Up $0.00 | $39.95 | $39.94 | 4,300 |
| 01:59 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 100 |
| 01:58 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 200 |
| 01:57 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 100 |
| 01:56 PM | $39.94 | Up $0.00 | $39.94 | $39.94 | 200 |
| 01:55 PM | $39.94 | Up $0.04 | $39.94 | $39.93 | 300 |
| 01:52 PM | $39.90 | Up $0.00 | $39.90 | $39.90 | 1,300 |
| 01:52 PM | $39.90 | Up $0.00 | $39.90 | $39.90 | 0 |
| 01:52 PM | $39.90 | Up $0.00 | $39.90 | $39.90 | 0 |
| 01:51 PM | $39.90 | Up $0.02 | $39.90 | $39.89 | 2,600 |
| 01:48 PM | $39.88 | Down $ -0.02 | $39.88 | $39.88 | 100 |
| 01:48 PM | $39.88 | Up $0.00 | $39.88 | $39.88 | 0 |
| 01:48 PM | $39.88 | Up $0.00 | $39.88 | $39.88 | 0 |
| 01:46 PM | $39.89 | Up $0.01 | $39.89 | $39.88 | 400 |
| 01:46 PM | $39.89 | Up $0.00 | $39.89 | $39.88 | 0 |
| 01:45 PM | $39.88 | Down $ -0.01 | $39.90 | $39.88 | 1,400 |
| 01:44 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 700 |
| 01:43 PM | $39.89 | Up $0.02 | $39.89 | $39.89 | 100 |
| 01:41 PM | $39.87 | Up $0.02 | $39.88 | $39.87 | 500 |
| 01:41 PM | $39.87 | Up $0.00 | $39.88 | $39.87 | 0 |
| 01:40 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 1,100 |
| 01:39 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 200 |
| 01:38 PM | $39.85 | Up $0.01 | $39.85 | $39.85 | 200 |
| 01:37 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 1,100 |
| 01:36 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 100 |
| 01:34 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 100 |
| 01:34 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 0 |
| 01:33 PM | $39.84 | Up $0.02 | $39.84 | $39.84 | 200 |
| 01:30 PM | $39.82 | Down $ -0.01 | $39.83 | $39.82 | 4,000 |
| 01:30 PM | $39.82 | Up $0.00 | $39.83 | $39.82 | 0 |
| 01:30 PM | $39.82 | Up $0.00 | $39.83 | $39.82 | 0 |
| 01:29 PM | $39.83 | Up $0.00 | $39.83 | $39.83 | 200 |
| 01:28 PM | $39.83 | Up $0.01 | $39.83 | $39.83 | 100 |
| 01:27 PM | $39.82 | Up $0.00 | $39.82 | $39.82 | 100 |
| 01:26 PM | $39.82 | Down $ -0.01 | $39.83 | $39.82 | 400 |
| 01:25 PM | $39.83 | Up $0.01 | $39.83 | $39.83 | 200 |
| 01:23 PM | $39.82 | Down $ -0.02 | $39.84 | $39.82 | 300 |
| 01:23 PM | $39.82 | Up $0.00 | $39.84 | $39.82 | 0 |
| 01:22 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 100 |
| 01:20 PM | $39.84 | Down $ -0.01 | $39.84 | $39.84 | 100 |
| 01:20 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 0 |
| 01:17 PM | $39.85 | Up $0.01 | $39.85 | $39.85 | 400 |
| 01:17 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 01:17 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 01:16 PM | $39.84 | Up $0.02 | $39.84 | $39.84 | 300 |
| 01:15 PM | $39.83 | Down $ -0.02 | $39.83 | $39.83 | 1,000 |
| 01:13 PM | $39.84 | Down $ -0.01 | $39.84 | $39.84 | 600 |
| 01:13 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 0 |
| 01:11 PM | $39.85 | Up $0.02 | $39.85 | $39.84 | 1,000 |
| 01:11 PM | $39.85 | Up $0.00 | $39.85 | $39.84 | 0 |
| 01:07 PM | $39.83 | Up $0.03 | $39.83 | $39.81 | 1,300 |
| 01:07 PM | $39.83 | Up $0.00 | $39.83 | $39.81 | 0 |
| 01:07 PM | $39.83 | Up $0.00 | $39.83 | $39.81 | 0 |
| 01:07 PM | $39.83 | Up $0.00 | $39.83 | $39.81 | 0 |
| 01:06 PM | $39.80 | Down $ -0.01 | $39.80 | $39.80 | 400 |
| 01:04 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 200 |
| 01:04 PM | $39.81 | Up $0.00 | $39.81 | $39.81 | 0 |
| 01:03 PM | $39.81 | Down $ -0.03 | $39.81 | $39.81 | 300 |
| 01:01 PM | $39.84 | Up $0.05 | $39.84 | $39.79 | 3,300 |
| 01:01 PM | $39.84 | Up $0.00 | $39.84 | $39.79 | 0 |
| 01:00 PM | $39.79 | Up $0.01 | $39.79 | $39.79 | 200 |
| 12:59 PM | $39.78 | Up $0.01 | $39.78 | $39.78 | 300 |
| 12:57 PM | $39.77 | Down $ -0.01 | $39.78 | $39.77 | 1,200 |
| 12:57 PM | $39.77 | Up $0.00 | $39.78 | $39.77 | 0 |
| 12:56 PM | $39.78 | Down $ -0.01 | $39.80 | $39.78 | 500 |
| 12:55 PM | $39.79 | Up $0.01 | $39.79 | $39.78 | 200 |
| 12:54 PM | $39.78 | Up $0.01 | $39.78 | $39.75 | 400 |
| 12:53 PM | $39.77 | Up $0.00 | $39.78 | $39.71 | 300 |
| 12:52 PM | $39.77 | Up $0.01 | $39.77 | $39.77 | 200 |
| 12:51 PM | $39.76 | Down $ -0.02 | $39.77 | $39.76 | 300 |
| 12:50 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 400 |
| 12:49 PM | $39.78 | Up $0.03 | $39.78 | $39.77 | 300 |
| 12:48 PM | $39.75 | Up $0.01 | $39.75 | $39.75 | 100 |
| 12:45 PM | $39.75 | Up $0.00 | $39.75 | $39.75 | 4,200 |
| 12:45 PM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 12:45 PM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 12:44 PM | $39.74 | Up $0.05 | $39.75 | $39.70 | 6,800 |
| 12:43 PM | $39.69 | Down $ -0.01 | $39.73 | $39.68 | 1,300 |
| 12:42 PM | $39.70 | Up $0.03 | $39.70 | $39.67 | 4,100 |
| 12:41 PM | $39.67 | Up $0.01 | $39.67 | $39.67 | 3,200 |
| 12:40 PM | $39.66 | Down $ -0.02 | $39.68 | $39.66 | 2,100 |
| 12:39 PM | $39.68 | Down $ -0.01 | $39.68 | $39.68 | 1,200 |
| 12:38 PM | $39.69 | Up $0.01 | $39.70 | $39.68 | 2,200 |
| 12:37 PM | $39.68 | Down $ -0.01 | $39.68 | $39.68 | 600 |
| 12:36 PM | $39.69 | Down $ -0.01 | $39.69 | $39.69 | 200 |
| 12:35 PM | $39.70 | Up $0.03 | $39.70 | $39.65 | 7,500 |
| 12:34 PM | $39.67 | Down $ -0.01 | $39.67 | $39.67 | 600 |
| 12:33 PM | $39.68 | Down $ -0.01 | $39.69 | $39.66 | 1,500 |
| 12:32 PM | $39.69 | Down $ -0.08 | $39.77 | $39.69 | 2,100 |
| 12:31 PM | $39.77 | Up $0.00 | $39.77 | $39.75 | 900 |
| 12:30 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 1,000 |
| 12:29 PM | $39.77 | Down $ -0.01 | $39.77 | $39.76 | 1,600 |
| 12:28 PM | $39.77 | Up $0.01 | $39.77 | $39.77 | 900 |
| 12:27 PM | $39.76 | Down $ -0.01 | $39.78 | $39.76 | 1,900 |
| 12:26 PM | $39.77 | Down $0.00 | $39.79 | $39.76 | 1,600 |
| 12:25 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 1,000 |
| 12:24 PM | $39.78 | Up $0.00 | $39.79 | $39.78 | 1,300 |
| 12:23 PM | $39.78 | Up $0.00 | $39.79 | $39.78 | 1,400 |
| 12:22 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 1,200 |
| 12:21 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 700 |
| 12:20 PM | $39.78 | Down $ -0.01 | $39.79 | $39.78 | 1,600 |
| 12:19 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 1,200 |
| 12:18 PM | $39.78 | Down $0.00 | $39.79 | $39.78 | 1,600 |
| 12:17 PM | $39.79 | Down $ -0.03 | $39.82 | $39.79 | 1,700 |
| 12:16 PM | $39.81 | Up $0.01 | $39.81 | $39.81 | 200 |
| 12:15 PM | $39.80 | Down $ -0.01 | $39.80 | $39.80 | 100 |
| 12:14 PM | $39.81 | Up $0.03 | $39.81 | $39.80 | 200 |
| 12:13 PM | $39.78 | Up $0.00 | $39.80 | $39.78 | 200 |
| 12:12 PM | $39.78 | Up $0.00 | $39.79 | $39.78 | 600 |
| 12:11 PM | $39.78 | Up $0.00 | $39.79 | $39.78 | 600 |
| 12:10 PM | $39.78 | Up $0.02 | $39.78 | $39.78 | 600 |
| 12:09 PM | $39.76 | Down $ -0.03 | $39.79 | $39.76 | 200 |
| 12:08 PM | $39.79 | Up $0.02 | $39.79 | $39.76 | 400 |
| 12:07 PM | $39.78 | Up $0.02 | $39.79 | $39.78 | 300 |
| 12:06 PM | $39.75 | Up $0.01 | $39.77 | $39.75 | 1,300 |
| 12:05 PM | $39.74 | Down $ -0.06 | $39.74 | $39.74 | 200 |
| 12:04 PM | $39.80 | Up $0.04 | $39.80 | $39.75 | 1,500 |
| 12:03 PM | $39.76 | Up $0.02 | $39.76 | $39.74 | 2,400 |
| 12:02 PM | $39.74 | Down $ -0.01 | $39.75 | $39.74 | 1,000 |
| 12:01 PM | $39.75 | Up $0.02 | $39.75 | $39.72 | 4,300 |
| 12:00 PM | $39.74 | Up $0.00 | $39.74 | $39.74 | 1,900 |
| 11:59 AM | $39.74 | Up $0.01 | $39.74 | $39.73 | 2,400 |
| 11:58 AM | $39.73 | Down $ -0.01 | $39.74 | $39.73 | 1,400 |
| 11:57 AM | $39.74 | Down $ -0.01 | $39.74 | $39.74 | 3,100 |
| 11:56 AM | $39.74 | Up $0.00 | $39.74 | $39.74 | 500 |
| 11:55 AM | $39.74 | Up $0.01 | $39.74 | $39.74 | 900 |
| 11:54 AM | $39.74 | Down $ -0.01 | $39.76 | $39.74 | 800 |
| 11:53 AM | $39.74 | Up $0.00 | $39.74 | $39.74 | 300 |
| 11:52 AM | $39.74 | Up $0.00 | $39.74 | $39.74 | 200 |
| 11:51 AM | $39.74 | Down $ -0.02 | $39.77 | $39.74 | 400 |
| 11:50 AM | $39.76 | Up $0.03 | $39.76 | $39.76 | 100 |
| 11:49 AM | $39.73 | Down $ -0.01 | $39.73 | $39.73 | 500 |
| 11:48 AM | $39.74 | Down $ -0.02 | $39.74 | $39.74 | 900 |
| 11:47 AM | $39.75 | Down $ -0.04 | $39.80 | $39.75 | 400 |
| 11:46 AM | $39.79 | Up $0.06 | $39.79 | $39.79 | 200 |
| 11:45 AM | $39.73 | Down $ -0.07 | $39.76 | $39.73 | 700 |
| 11:44 AM | $39.80 | Up $0.09 | $39.80 | $39.75 | 700 |
| 11:43 AM | $39.71 | Up $0.01 | $39.76 | $39.71 | 1,000 |
| 11:42 AM | $39.71 | Up $0.02 | $39.71 | $39.71 | 1,300 |
| 11:41 AM | $39.69 | Up $0.01 | $39.69 | $39.68 | 400 |
| 11:40 AM | $39.68 | Up $0.02 | $39.69 | $39.68 | 500 |
| 11:39 AM | $39.66 | Up $0.00 | $39.67 | $39.66 | 500 |
| 11:38 AM | $39.66 | Up $0.00 | $39.67 | $39.66 | 300 |
| 11:37 AM | $39.66 | Down $ -0.02 | $39.69 | $39.66 | 900 |
| 11:36 AM | $39.68 | Up $0.02 | $39.70 | $39.66 | 900 |
| 11:35 AM | $39.65 | Up $0.00 | $39.65 | $39.65 | 600 |
| 11:34 AM | $39.65 | Down $ -0.01 | $39.65 | $39.65 | 1,900 |
| 11:33 AM | $39.66 | Down $ -0.01 | $39.67 | $39.66 | 600 |
| 11:32 AM | $39.67 | Down $ -0.02 | $39.67 | $39.67 | 200 |
| 11:31 AM | $39.69 | Up $0.07 | $39.71 | $39.62 | 5,100 |
| 11:30 AM | $39.62 | Down $ -0.02 | $39.65 | $39.62 | 26,900 |
| 11:29 AM | $39.64 | Down $ -0.01 | $39.65 | $39.64 | 1,400 |
| 11:28 AM | $39.65 | Up $0.00 | $39.68 | $39.65 | 330,800 |
| 11:27 AM | $39.65 | Up $0.00 | $39.65 | $39.63 | 800 |
| 11:26 AM | $39.65 | Down $ -0.01 | $39.65 | $39.65 | 400 |
| 11:25 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 200 |
| 11:24 AM | $39.66 | Down $ -0.03 | $39.66 | $39.66 | 500 |
| 11:23 AM | $39.69 | Up $0.05 | $39.70 | $39.69 | 2,300 |
| 11:22 AM | $39.64 | Down $ -0.02 | $39.67 | $39.64 | 1,400 |
| 11:21 AM | $39.66 | Up $0.00 | $39.68 | $39.66 | 300 |
| 11:20 AM | $39.66 | Down $ -0.02 | $39.68 | $39.66 | 200 |
| 11:19 AM | $39.68 | Up $0.04 | $39.68 | $39.64 | 800 |
| 11:18 AM | $39.64 | Up $0.00 | $39.66 | $39.64 | 400 |
| 11:17 AM | $39.64 | Down $ -0.02 | $39.65 | $39.64 | 400 |
| 11:16 AM | $39.66 | Down $ -0.02 | $39.68 | $39.66 | 1,300 |
| 11:15 AM | $39.68 | Down $ -0.02 | $39.69 | $39.68 | 300 |
| 11:14 AM | $39.70 | Down $ -0.04 | $39.74 | $39.70 | 2,000 |
| 11:13 AM | $39.74 | Up $0.01 | $39.75 | $39.74 | 2,900 |
| 11:12 AM | $39.73 | Up $0.00 | $39.73 | $39.72 | 1,100 |
| 11:11 AM | $39.73 | Up $0.02 | $39.73 | $39.70 | 900 |
| 11:10 AM | $39.71 | Up $0.02 | $39.71 | $39.69 | 300 |
| 11:09 AM | $39.69 | Up $0.00 | $39.70 | $39.69 | 1,100 |
| 11:08 AM | $39.69 | Down $0.00 | $39.69 | $39.69 | 600 |
| 11:07 AM | $39.69 | Down $ -0.01 | $39.69 | $39.69 | 200 |
| 11:05 AM | $39.70 | Up $0.05 | $39.71 | $39.66 | 2,400 |
| 11:05 AM | $39.70 | Up $0.00 | $39.71 | $39.66 | 0 |
| 11:04 AM | $39.65 | Up $0.00 | $39.65 | $39.65 | 200 |
| 11:03 AM | $39.65 | Down $ -0.01 | $39.65 | $39.65 | 1,000 |
| 11:02 AM | $39.66 | Down $ -0.04 | $39.66 | $39.66 | 300 |
| 11:01 AM | $39.70 | Up $0.00 | $39.70 | $39.70 | 800 |
| 11:00 AM | $39.70 | Up $0.00 | $39.70 | $39.70 | 2,200 |
| 10:59 AM | $39.70 | Down $0.00 | $39.71 | $39.70 | 1,400 |
| 10:58 AM | $39.71 | Down $ -0.01 | $39.71 | $39.67 | 4,900 |
| 10:57 AM | $39.71 | Down $ -0.01 | $39.71 | $39.69 | 1,800 |
| 10:56 AM | $39.72 | Up $0.02 | $39.72 | $39.68 | 1,200 |
| 10:55 AM | $39.70 | Up $0.00 | $39.72 | $39.70 | 800 |
| 10:54 AM | $39.70 | Down $ -0.07 | $39.74 | $39.70 | 2,300 |
| 10:53 AM | $39.77 | Up $0.01 | $39.77 | $39.76 | 300 |
| 10:52 AM | $39.76 | Down $ -0.01 | $39.77 | $39.72 | 6,700 |
| 10:51 AM | $39.77 | Up $0.00 | $39.78 | $39.74 | 13,900 |
| 10:50 AM | $39.77 | Up $0.00 | $39.77 | $39.75 | 3,000 |
| 10:49 AM | $39.77 | Up $0.05 | $39.77 | $39.74 | 5,500 |
| 10:48 AM | $39.72 | Up $0.01 | $39.73 | $39.70 | 4,800 |
| 10:47 AM | $39.71 | Up $0.05 | $39.71 | $39.63 | 8,100 |
| 10:46 AM | $39.66 | Up $0.01 | $39.66 | $39.63 | 800 |
| 10:45 AM | $39.65 | Up $0.02 | $39.65 | $39.65 | 2,800 |
| 10:44 AM | $39.63 | Down $ -0.02 | $39.65 | $39.63 | 400 |
| 10:43 AM | $39.65 | Up $0.03 | $39.66 | $39.65 | 1,100 |
| 10:41 AM | $39.62 | Down $ -0.02 | $39.66 | $39.62 | 600 |
| 10:41 AM | $39.62 | Up $0.00 | $39.66 | $39.62 | 0 |
| 10:40 AM | $39.64 | Down $ -0.04 | $39.64 | $39.64 | 300 |
| 10:39 AM | $39.67 | Up $0.05 | $39.67 | $39.63 | 4,200 |
| 10:38 AM | $39.63 | Up $0.02 | $39.63 | $39.63 | 300 |
| 10:36 AM | $39.61 | Down $ -0.02 | $39.62 | $39.61 | 1,200 |
| 10:36 AM | $39.61 | Up $0.00 | $39.62 | $39.61 | 0 |
| 10:35 AM | $39.63 | Down $ -0.02 | $39.63 | $39.63 | 400 |
| 10:34 AM | $39.65 | Down $ -0.02 | $39.69 | $39.65 | 900 |
| 10:33 AM | $39.67 | Down $ -0.02 | $39.68 | $39.66 | 1,200 |
| 10:32 AM | $39.68 | Up $0.06 | $39.71 | $39.62 | 3,000 |
| 10:31 AM | $39.62 | Up $0.00 | $39.62 | $39.61 | 1,400 |
| 10:30 AM | $39.62 | Down $ -0.03 | $39.64 | $39.62 | 1,500 |
| 10:29 AM | $39.65 | Up $0.01 | $39.68 | $39.65 | 900 |
| 10:28 AM | $39.64 | Up $0.05 | $39.64 | $39.54 | 2,400 |
| 10:27 AM | $39.59 | Down $ -0.02 | $39.59 | $39.59 | 200 |
| 10:26 AM | $39.62 | Up $0.01 | $39.62 | $39.61 | 500 |
| 10:25 AM | $39.61 | Up $0.01 | $39.62 | $39.61 | 300 |
| 10:24 AM | $39.60 | Down $ -0.02 | $39.61 | $39.60 | 400 |
| 10:23 AM | $39.62 | Down $ -0.10 | $39.70 | $39.62 | 1,400 |
| 10:22 AM | $39.72 | Down $ -0.01 | $39.74 | $39.70 | 2,300 |
| 10:21 AM | $39.73 | Down $ -0.01 | $39.75 | $39.73 | 1,100 |
| 10:20 AM | $39.74 | Up $0.00 | $39.74 | $39.74 | 100 |
| 10:19 AM | $39.74 | Up $0.03 | $39.75 | $39.72 | 900 |
| 10:18 AM | $39.71 | Down $ -0.06 | $39.79 | $39.71 | 1,000 |
| 10:17 AM | $39.77 | Up $0.05 | $39.77 | $39.74 | 700 |
| 10:16 AM | $39.72 | Down $ -0.02 | $39.74 | $39.72 | 1,000 |
| 10:15 AM | $39.74 | Up $0.01 | $39.74 | $39.71 | 400 |
| 10:14 AM | $39.73 | Up $0.01 | $39.73 | $39.71 | 300 |
| 10:13 AM | $39.72 | Up $0.02 | $39.72 | $39.70 | 200 |
| 10:12 AM | $39.70 | Up $0.00 | $39.70 | $39.70 | 100 |
| 10:11 AM | $39.70 | Up $0.02 | $39.70 | $39.70 | 600 |
| 10:10 AM | $39.67 | Down $ -0.02 | $39.71 | $39.67 | 2,700 |
| 10:09 AM | $39.69 | Down $ -0.02 | $39.72 | $39.67 | 10,200 |
| 10:08 AM | $39.71 | Up $0.01 | $39.73 | $39.70 | 2,200 |
| 10:07 AM | $39.70 | Up $0.01 | $39.70 | $39.67 | 1,900 |
| 10:06 AM | $39.69 | Up $0.06 | $39.69 | $39.57 | 3,400 |
| 10:05 AM | $39.63 | Up $0.06 | $39.63 | $39.55 | 1,300 |
| 10:04 AM | $39.57 | Down $ -0.02 | $39.60 | $39.57 | 1,400 |
| 10:03 AM | $39.59 | Up $0.00 | $39.60 | $39.59 | 400 |
| 10:02 AM | $39.59 | Down $ -0.01 | $39.62 | $39.59 | 500 |
| 10:01 AM | $39.60 | Down $ -0.01 | $39.64 | $39.60 | 500 |
| 10:00 AM | $39.61 | Down $ -0.03 | $39.68 | $39.61 | 700 |
| 09:59 AM | $39.64 | Down $ -0.06 | $39.64 | $39.64 | 400 |
| 09:58 AM | $39.70 | Up $0.00 | $39.73 | $39.67 | 1,600 |
| 09:57 AM | $39.70 | Up $0.00 | $39.73 | $39.70 | 1,800 |
| 09:56 AM | $39.70 | Down $ -0.04 | $39.75 | $39.70 | 1,800 |
| 09:55 AM | $39.75 | Up $0.00 | $39.75 | $39.74 | 400 |
| 09:53 AM | $39.74 | Down $ -0.01 | $39.75 | $39.74 | 700 |
| 09:53 AM | $39.74 | Up $0.00 | $39.75 | $39.74 | 0 |
| 09:52 AM | $39.75 | Down $ -0.02 | $39.77 | $39.73 | 1,500 |
| 09:51 AM | $39.77 | Up $0.02 | $39.79 | $39.73 | 3,100 |
| 09:50 AM | $39.75 | Down $ -0.01 | $39.75 | $39.74 | 1,400 |
| 09:49 AM | $39.76 | Up $0.02 | $39.76 | $39.76 | 100 |
| 09:47 AM | $39.75 | Down $ -0.06 | $39.81 | $39.75 | 900 |
| 09:47 AM | $39.75 | Up $0.00 | $39.81 | $39.75 | 0 |
| 09:45 AM | $39.81 | Up $0.05 | $39.89 | $39.72 | 7,000 |
| 09:45 AM | $39.81 | Up $0.00 | $39.89 | $39.72 | 0 |
| 09:44 AM | $39.76 | Up $0.07 | $39.76 | $39.74 | 400 |
| 09:42 AM | $39.69 | Up $0.05 | $39.69 | $39.69 | 200 |
| 09:42 AM | $39.69 | Up $0.00 | $39.69 | $39.69 | 0 |
| 09:41 AM | $39.64 | Up $0.08 | $39.65 | $39.64 | 700 |
| 09:38 AM | $39.56 | Down $ -0.01 | $39.56 | $39.56 | 100 |
| 09:38 AM | $39.56 | Up $0.00 | $39.56 | $39.56 | 0 |
| 09:38 AM | $39.56 | Up $0.00 | $39.56 | $39.56 | 0 |
| 09:36 AM | $39.57 | Up $0.13 | $39.57 | $39.44 | 1,300 |
| 09:36 AM | $39.57 | Up $0.00 | $39.57 | $39.44 | 0 |
| 09:35 AM | $39.44 | Down $ -0.16 | $39.57 | $39.44 | 2,900 |
| 09:34 AM | $39.60 | Up $0.04 | $39.60 | $39.57 | 2,700 |
| 09:33 AM | $39.56 | Up $0.13 | $39.56 | $39.55 | 300 |
| 09:32 AM | $39.43 | Up $0.16 | $39.56 | $39.27 | 5,800 |
| 09:31 AM | $39.27 | Up $0.00 | $39.30 | $39.27 | 300 |
| 09:30 AM | $39.27 | Down $ -0.71 | $39.27 | $39.27 | 7,500 |
| Previous close | $39.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-11-2025 | $39.84 | $39.74 | $40.29 | $39.65 | 756,900 |
| 03-11-2025 | $39.98 | $40.14 | $40.15 | $39.84 | 468,200 |
| 31-10-2025 | $39.96 | $40.18 | $40.46 | $39.83 | 9,716,600 |
| 30-10-2025 | $39.92 | $40.25 | $40.30 | $39.85 | 1,400,500 |
| 29-10-2025 | $40.41 | $40.37 | $40.53 | $40.30 | 318,400 |
| 28-10-2025 | $40.58 | $40.71 | $40.85 | $40.42 | 319,800 |
| 27-10-2025 | $41.03 | $41.23 | $41.29 | $40.95 | 1,052,900 |
| 24-10-2025 | $40.65 | $40.56 | $40.66 | $40.47 | 184,500 |
| 23-10-2025 | $40.61 | $40.30 | $40.66 | $40.29 | 208,400 |
| 22-10-2025 | $40.04 | $39.90 | $40.08 | $39.74 | 83,400 |
| 21-10-2025 | $39.69 | $39.76 | $39.82 | $39.65 | 228,300 |
| 20-10-2025 | $39.93 | $39.87 | $39.95 | $39.83 | 826,900 |
| 17-10-2025 | $39.76 | $39.74 | $39.89 | $39.72 | 258,400 |
| 16-10-2025 | $39.80 | $39.73 | $39.85 | $39.63 | 737,500 |
| 15-10-2025 | $39.68 | $39.39 | $39.71 | $39.35 | 966,900 |
| 14-10-2025 | $39.12 | $39.20 | $39.26 | $39.09 | 4,030,500 |
| 10-10-2025 | $38.74 | $38.72 | $38.83 | $38.66 | 290,900 |
| 09-10-2025 | $38.78 | $38.73 | $38.80 | $38.65 | 355,000 |
| 08-10-2025 | $38.91 | $39.08 | $39.11 | $38.80 | 745,200 |
| 07-10-2025 | $38.90 | $38.81 | $38.92 | $38.78 | 471,500 |
| 06-10-2025 | $38.90 | $38.78 | $38.90 | $38.74 | 517,100 |
| 03-10-2025 | $38.35 | $38.29 | $38.38 | $38.21 | 883,800 |
| 02-10-2025 | $38.30 | $38.42 | $38.43 | $38.26 | 382,900 |
| 01-10-2025 | $38.73 | $38.71 | $38.79 | $38.66 | 303,900 |
| 30-09-2025 | $38.50 | $38.34 | $38.53 | $38.34 | 97,800 |
| 29-09-2025 | $38.44 | $38.40 | $38.46 | $38.35 | 139,100 |
| 26-09-2025 | $38.50 | $38.59 | $38.62 | $38.48 | 1,105,400 |
| 25-09-2025 | $38.35 | $38.27 | $38.37 | $38.19 | 229,000 |
| 24-09-2025 | $37.89 | $37.80 | $37.93 | $37.76 | 687,500 |
| 23-09-2025 | $37.69 | $37.90 | $37.90 | $37.59 | 554,600 |
Graphs are not available, please refer to the detailed table