Quotes and Market Data
Find a quote
PEMBINA PIPELINE CORPORATION
51.43 Down -0.05 (-0.10 %)
Delayed : 2025/05/30 17:40:00
- Previous close $51.48
- Opening $51.32
- Price Ask $51.43
- Price Bid $51.43
- Size Bid 10
- Size Ask 1
- Today High $51.55
- Today Low $51.07
- 52 Weeks High $60.72
- 52 Weeks Low $48.35
- Volume 4,439,074
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.43 | Up $0.01 | $51.43 | $51.43 | 3,245,000 |
| 03:59 PM | $51.42 | Down $ -0.05 | $51.48 | $51.40 | 26,600 |
| 03:58 PM | $51.48 | Up $0.01 | $51.49 | $51.46 | 27,500 |
| 03:57 PM | $51.47 | Up $0.01 | $51.47 | $51.43 | 19,700 |
| 03:56 PM | $51.46 | Up $0.13 | $51.54 | $51.34 | 34,000 |
| 03:55 PM | $51.33 | Up $0.07 | $51.33 | $51.25 | 33,400 |
| 03:54 PM | $51.26 | Down $ -0.03 | $51.30 | $51.24 | 59,400 |
| 03:53 PM | $51.29 | Down $ -0.03 | $51.31 | $51.28 | 35,000 |
| 03:52 PM | $51.32 | Up $0.05 | $51.32 | $51.25 | 36,400 |
| 03:51 PM | $51.27 | Down $ -0.02 | $51.29 | $51.26 | 35,200 |
| 03:50 PM | $51.29 | Down $ -0.19 | $51.48 | $51.24 | 66,500 |
| 03:49 PM | $51.48 | Up $0.02 | $51.48 | $51.43 | 11,400 |
| 03:48 PM | $51.45 | Up $0.00 | $51.46 | $51.45 | 14,100 |
| 03:47 PM | $51.45 | Down $ -0.01 | $51.46 | $51.45 | 1,200 |
| 03:46 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 2,600 |
| 03:45 PM | $51.46 | Down $ -0.03 | $51.49 | $51.46 | 4,300 |
| 03:44 PM | $51.49 | Down $ -0.01 | $51.51 | $51.49 | 3,800 |
| 03:43 PM | $51.50 | Up $0.01 | $51.50 | $51.50 | 800 |
| 03:42 PM | $51.50 | Up $0.00 | $51.50 | $51.49 | 700 |
| 03:41 PM | $51.49 | Up $0.02 | $51.51 | $51.48 | 4,900 |
| 03:40 PM | $51.48 | Down $ -0.05 | $51.53 | $51.48 | 3,600 |
| 03:39 PM | $51.53 | Down $ -0.02 | $51.55 | $51.53 | 3,200 |
| 03:38 PM | $51.55 | Up $0.01 | $51.55 | $51.54 | 4,100 |
| 03:37 PM | $51.54 | Up $0.02 | $51.55 | $51.52 | 22,000 |
| 03:36 PM | $51.53 | Down $ -0.01 | $51.53 | $51.52 | 2,100 |
| 03:35 PM | $51.53 | Down $ -0.02 | $51.55 | $51.53 | 7,000 |
| 03:34 PM | $51.55 | Up $0.02 | $51.55 | $51.53 | 5,900 |
| 03:33 PM | $51.53 | Up $0.01 | $51.53 | $51.53 | 100 |
| 03:32 PM | $51.52 | Up $0.03 | $51.52 | $51.49 | 6,200 |
| 03:31 PM | $51.50 | Down $ -0.01 | $51.50 | $51.50 | 1,700 |
| 03:30 PM | $51.51 | Up $0.02 | $51.51 | $51.49 | 9,600 |
| 03:29 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 200 |
| 03:28 PM | $51.49 | Up $0.01 | $51.49 | $51.48 | 2,200 |
| 03:27 PM | $51.48 | Down $ -0.01 | $51.48 | $51.47 | 1,900 |
| 03:26 PM | $51.49 | Up $0.03 | $51.50 | $51.47 | 3,200 |
| 03:25 PM | $51.46 | Up $0.02 | $51.46 | $51.44 | 500 |
| 03:24 PM | $51.44 | Down $ -0.01 | $51.45 | $51.44 | 9,700 |
| 03:23 PM | $51.45 | Up $0.01 | $51.45 | $51.41 | 5,700 |
| 03:22 PM | $51.44 | Down $ -0.02 | $51.46 | $51.44 | 3,100 |
| 03:21 PM | $51.46 | Up $0.01 | $51.47 | $51.46 | 1,200 |
| 03:20 PM | $51.46 | Down $ -0.02 | $51.47 | $51.46 | 4,300 |
| 03:19 PM | $51.47 | Up $0.01 | $51.47 | $51.46 | 600 |
| 03:18 PM | $51.46 | Up $0.07 | $51.46 | $51.40 | 2,700 |
| 03:17 PM | $51.39 | Up $0.02 | $51.40 | $51.37 | 6,300 |
| 03:16 PM | $51.37 | Up $0.00 | $51.37 | $51.37 | 800 |
| 03:15 PM | $51.37 | Up $0.00 | $51.37 | $51.37 | 1,600 |
| 03:14 PM | $51.37 | Up $0.00 | $51.37 | $51.37 | 1,000 |
| 03:13 PM | $51.37 | Up $0.00 | $51.37 | $51.37 | 700 |
| 03:12 PM | $51.37 | Up $0.01 | $51.37 | $51.36 | 400 |
| 03:11 PM | $51.36 | Down $ -0.02 | $51.36 | $51.36 | 1,100 |
| 03:09 PM | $51.37 | Down $ -0.01 | $51.38 | $51.37 | 2,000 |
| 03:09 PM | $51.37 | Up $0.00 | $51.38 | $51.37 | 0 |
| 03:08 PM | $51.38 | Up $0.01 | $51.38 | $51.37 | 400 |
| 03:07 PM | $51.37 | Down $ -0.02 | $51.38 | $51.37 | 1,600 |
| 03:06 PM | $51.39 | Up $0.02 | $51.39 | $51.37 | 1,300 |
| 03:05 PM | $51.37 | Up $0.02 | $51.38 | $51.36 | 800 |
| 03:04 PM | $51.35 | Down $0.00 | $51.36 | $51.35 | 900 |
| 03:03 PM | $51.36 | Up $0.02 | $51.36 | $51.35 | 300 |
| 03:02 PM | $51.33 | Up $0.02 | $51.34 | $51.32 | 6,200 |
| 03:00 PM | $51.31 | Up $0.02 | $51.31 | $51.30 | 1,400 |
| 03:00 PM | $51.31 | Up $0.00 | $51.31 | $51.30 | 0 |
| 02:58 PM | $51.29 | Down $ -0.01 | $51.29 | $51.29 | 400 |
| 02:58 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 0 |
| 02:57 PM | $51.30 | Up $0.00 | $51.30 | $51.30 | 200 |
| 02:56 PM | $51.30 | Down $ -0.01 | $51.30 | $51.30 | 900 |
| 02:55 PM | $51.31 | Up $0.01 | $51.31 | $51.31 | 200 |
| 02:54 PM | $51.30 | Down $ -0.01 | $51.30 | $51.30 | 300 |
| 02:53 PM | $51.31 | Up $0.00 | $51.34 | $51.31 | 5,900 |
| 02:52 PM | $51.31 | Up $0.01 | $51.31 | $51.31 | 2,000 |
| 02:51 PM | $51.31 | Up $0.01 | $51.31 | $51.31 | 900 |
| 02:50 PM | $51.30 | Down $ -0.02 | $51.32 | $51.30 | 2,000 |
| 02:49 PM | $51.32 | Up $0.01 | $51.32 | $51.31 | 2,100 |
| 02:47 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 300 |
| 02:47 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 02:46 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 4,700 |
| 02:45 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 500 |
| 02:44 PM | $51.31 | Up $0.04 | $51.31 | $51.26 | 18,100 |
| 02:43 PM | $51.27 | Down $ -0.03 | $51.30 | $51.27 | 9,900 |
| 02:42 PM | $51.30 | Down $ -0.01 | $51.30 | $51.30 | 1,000 |
| 02:41 PM | $51.31 | Up $0.01 | $51.31 | $51.31 | 100 |
| 02:40 PM | $51.30 | Down $ -0.02 | $51.31 | $51.30 | 2,700 |
| 02:39 PM | $51.32 | Down $ -0.01 | $51.32 | $51.32 | 700 |
| 02:38 PM | $51.33 | Down $ -0.01 | $51.33 | $51.33 | 800 |
| 02:37 PM | $51.34 | Down $ -0.01 | $51.34 | $51.33 | 3,000 |
| 02:36 PM | $51.34 | Down $ -0.02 | $51.35 | $51.34 | 600 |
| 02:35 PM | $51.36 | Up $0.01 | $51.36 | $51.36 | 1,700 |
| 02:34 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 100 |
| 02:33 PM | $51.36 | Down $ -0.02 | $51.36 | $51.35 | 2,200 |
| 02:32 PM | $51.37 | Up $0.00 | $51.37 | $51.37 | 200 |
| 02:31 PM | $51.37 | Up $0.02 | $51.37 | $51.35 | 1,300 |
| 02:30 PM | $51.35 | Down $ -0.01 | $51.35 | $51.35 | 400 |
| 02:29 PM | $51.35 | Down $ -0.02 | $51.36 | $51.35 | 4,400 |
| 02:28 PM | $51.37 | Up $0.01 | $51.37 | $51.37 | 100 |
| 02:27 PM | $51.36 | Up $0.00 | $51.38 | $51.36 | 1,800 |
| 02:26 PM | $51.36 | Down $ -0.02 | $51.37 | $51.36 | 600 |
| 02:25 PM | $51.38 | Down $ -0.02 | $51.41 | $51.38 | 3,500 |
| 02:24 PM | $51.40 | Up $0.01 | $51.40 | $51.39 | 4,300 |
| 02:23 PM | $51.39 | Down $ -0.02 | $51.40 | $51.39 | 1,200 |
| 02:22 PM | $51.42 | Up $0.01 | $51.42 | $51.41 | 900 |
| 02:21 PM | $51.41 | Down $ -0.01 | $51.42 | $51.41 | 1,300 |
| 02:20 PM | $51.42 | Up $0.00 | $51.42 | $51.42 | 300 |
| 02:19 PM | $51.42 | Up $0.02 | $51.42 | $51.41 | 400 |
| 02:18 PM | $51.40 | Up $0.04 | $51.40 | $51.35 | 4,200 |
| 02:17 PM | $51.36 | Down $ -0.01 | $51.36 | $51.35 | 2,500 |
| 02:16 PM | $51.36 | Up $0.02 | $51.36 | $51.34 | 8,900 |
| 02:15 PM | $51.34 | Up $0.01 | $51.34 | $51.34 | 400 |
| 02:11 PM | $51.33 | Up $0.01 | $51.34 | $51.32 | 4,900 |
| 02:11 PM | $51.33 | Up $0.00 | $51.34 | $51.32 | 0 |
| 02:11 PM | $51.33 | Up $0.00 | $51.34 | $51.32 | 0 |
| 02:11 PM | $51.33 | Up $0.00 | $51.34 | $51.32 | 0 |
| 02:10 PM | $51.32 | Down $ -0.02 | $51.33 | $51.32 | 4,000 |
| 02:09 PM | $51.34 | Up $0.00 | $51.34 | $51.33 | 2,000 |
| 02:08 PM | $51.34 | Up $0.01 | $51.34 | $51.33 | 1,000 |
| 02:07 PM | $51.33 | Down $0.00 | $51.33 | $51.32 | 3,100 |
| 02:06 PM | $51.33 | Up $0.02 | $51.33 | $51.31 | 2,100 |
| 02:05 PM | $51.31 | Down $ -0.01 | $51.31 | $51.31 | 500 |
| 02:04 PM | $51.32 | Down $ -0.01 | $51.32 | $51.32 | 400 |
| 02:03 PM | $51.33 | Down $ -0.03 | $51.35 | $51.33 | 1,900 |
| 02:02 PM | $51.36 | Up $0.04 | $51.36 | $51.33 | 2,200 |
| 02:01 PM | $51.32 | Down $ -0.01 | $51.33 | $51.32 | 900 |
| 02:00 PM | $51.33 | Up $0.03 | $51.33 | $51.30 | 5,700 |
| 01:59 PM | $51.30 | Up $0.04 | $51.34 | $51.27 | 12,300 |
| 01:58 PM | $51.26 | Up $0.00 | $51.26 | $51.26 | 200 |
| 01:57 PM | $51.26 | Down $ -0.01 | $51.27 | $51.26 | 400 |
| 01:56 PM | $51.27 | Up $0.01 | $51.27 | $51.27 | 100 |
| 01:55 PM | $51.26 | Down $ -0.01 | $51.26 | $51.26 | 200 |
| 01:54 PM | $51.27 | Up $0.00 | $51.28 | $51.27 | 500 |
| 01:53 PM | $51.27 | Up $0.00 | $51.27 | $51.27 | 200 |
| 01:52 PM | $51.27 | Up $0.00 | $51.27 | $51.27 | 100 |
| 01:51 PM | $51.27 | Down $0.00 | $51.27 | $51.27 | 500 |
| 01:50 PM | $51.28 | Up $0.02 | $51.28 | $51.25 | 1,100 |
| 01:48 PM | $51.26 | Down $ -0.01 | $51.27 | $51.26 | 1,700 |
| 01:48 PM | $51.26 | Up $0.00 | $51.27 | $51.26 | 0 |
| 01:47 PM | $51.27 | Up $0.00 | $51.27 | $51.27 | 200 |
| 01:46 PM | $51.27 | Up $0.00 | $51.27 | $51.27 | 900 |
| 01:45 PM | $51.27 | Up $0.00 | $51.27 | $51.27 | 500 |
| 01:44 PM | $51.27 | Up $0.01 | $51.27 | $51.26 | 1,900 |
| 01:41 PM | $51.26 | Down $ -0.01 | $51.27 | $51.26 | 400 |
| 01:41 PM | $51.26 | Up $0.00 | $51.27 | $51.26 | 0 |
| 01:41 PM | $51.26 | Up $0.00 | $51.27 | $51.26 | 0 |
| 01:40 PM | $51.27 | Down $ -0.01 | $51.27 | $51.26 | 300 |
| 01:39 PM | $51.28 | Up $0.03 | $51.28 | $51.26 | 500 |
| 01:38 PM | $51.25 | Down $ -0.03 | $51.27 | $51.25 | 800 |
| 01:37 PM | $51.28 | Down $ -0.01 | $51.28 | $51.28 | 100 |
| 01:36 PM | $51.29 | Up $0.01 | $51.29 | $51.28 | 1,400 |
| 01:35 PM | $51.28 | Down $ -0.01 | $51.31 | $51.28 | 1,800 |
| 01:34 PM | $51.29 | Down $ -0.01 | $51.30 | $51.29 | 1,400 |
| 01:33 PM | $51.30 | Down $ -0.01 | $51.31 | $51.30 | 2,900 |
| 01:32 PM | $51.31 | Up $0.01 | $51.31 | $51.30 | 700 |
| 01:31 PM | $51.30 | Down $ -0.01 | $51.30 | $51.30 | 400 |
| 01:30 PM | $51.31 | Up $0.01 | $51.31 | $51.30 | 700 |
| 01:29 PM | $51.30 | Down $ -0.01 | $51.31 | $51.30 | 800 |
| 01:28 PM | $51.31 | Up $0.02 | $51.31 | $51.30 | 900 |
| 01:27 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 100 |
| 01:26 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 100 |
| 01:25 PM | $51.29 | Down $ -0.02 | $51.30 | $51.29 | 2,600 |
| 01:24 PM | $51.31 | Down $ -0.01 | $51.31 | $51.31 | 100 |
| 01:23 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 500 |
| 01:22 PM | $51.31 | Up $0.02 | $51.32 | $51.29 | 2,600 |
| 01:20 PM | $51.29 | Up $0.01 | $51.29 | $51.29 | 600 |
| 01:20 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 0 |
| 01:18 PM | $51.28 | Up $0.00 | $51.28 | $51.28 | 900 |
| 01:18 PM | $51.28 | Up $0.00 | $51.28 | $51.28 | 0 |
| 01:17 PM | $51.28 | Down $ -0.01 | $51.28 | $51.28 | 400 |
| 01:16 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 300 |
| 01:15 PM | $51.29 | Up $0.02 | $51.29 | $51.26 | 1,700 |
| 01:14 PM | $51.27 | Up $0.00 | $51.28 | $51.26 | 1,600 |
| 01:13 PM | $51.27 | Down $ -0.02 | $51.28 | $51.27 | 1,000 |
| 01:11 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 100 |
| 01:11 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 0 |
| 01:10 PM | $51.29 | Down $ -0.01 | $51.29 | $51.28 | 1,000 |
| 01:09 PM | $51.30 | Up $0.00 | $51.31 | $51.30 | 900 |
| 01:08 PM | $51.30 | Down $ -0.02 | $51.31 | $51.30 | 3,300 |
| 01:07 PM | $51.32 | Up $0.01 | $51.33 | $51.32 | 2,000 |
| 01:06 PM | $51.31 | Up $0.01 | $51.31 | $51.31 | 100 |
| 01:05 PM | $51.30 | Up $0.00 | $51.30 | $51.30 | 300 |
| 01:04 PM | $51.30 | Up $0.00 | $51.31 | $51.30 | 800 |
| 01:03 PM | $51.30 | Up $0.01 | $51.30 | $51.30 | 1,300 |
| 01:02 PM | $51.29 | Up $0.02 | $51.29 | $51.27 | 400 |
| 01:01 PM | $51.27 | Up $0.01 | $51.27 | $51.26 | 1,200 |
| 01:00 PM | $51.26 | Up $0.01 | $51.26 | $51.22 | 2,800 |
| 12:59 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 400 |
| 12:58 PM | $51.25 | Up $0.01 | $51.25 | $51.23 | 1,100 |
| 12:57 PM | $51.24 | Up $0.02 | $51.24 | $51.24 | 400 |
| 12:55 PM | $51.22 | Up $0.01 | $51.22 | $51.22 | 100 |
| 12:55 PM | $51.22 | Up $0.00 | $51.22 | $51.22 | 0 |
| 12:53 PM | $51.21 | Down $ -0.01 | $51.22 | $51.20 | 1,600 |
| 12:53 PM | $51.21 | Up $0.00 | $51.22 | $51.20 | 0 |
| 12:52 PM | $51.22 | Up $0.01 | $51.22 | $51.21 | 300 |
| 12:51 PM | $51.21 | Up $0.01 | $51.21 | $51.21 | 300 |
| 12:50 PM | $51.20 | Down $ -0.03 | $51.22 | $51.20 | 700 |
| 12:49 PM | $51.23 | Down $ -0.01 | $51.23 | $51.22 | 1,600 |
| 12:48 PM | $51.24 | Up $0.00 | $51.24 | $51.24 | 200 |
| 12:47 PM | $51.24 | Up $0.02 | $51.24 | $51.24 | 4,500 |
| 12:46 PM | $51.22 | Up $0.01 | $51.22 | $51.20 | 700 |
| 12:45 PM | $51.21 | Down $ -0.04 | $51.24 | $51.21 | 4,300 |
| 12:44 PM | $51.25 | Down $ -0.02 | $51.26 | $51.25 | 1,200 |
| 12:43 PM | $51.27 | Down $ -0.02 | $51.28 | $51.27 | 1,500 |
| 12:42 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 100 |
| 12:41 PM | $51.29 | Up $0.01 | $51.29 | $51.29 | 300 |
| 12:40 PM | $51.28 | Up $0.00 | $51.28 | $51.28 | 900 |
| 12:39 PM | $51.28 | Up $0.02 | $51.28 | $51.27 | 800 |
| 12:38 PM | $51.26 | Down $ -0.02 | $51.27 | $51.26 | 500 |
| 12:37 PM | $51.28 | Down $ -0.03 | $51.31 | $51.27 | 2,800 |
| 12:36 PM | $51.31 | Up $0.06 | $51.31 | $51.27 | 1,600 |
| 12:35 PM | $51.25 | Up $0.05 | $51.25 | $51.22 | 2,200 |
| 12:34 PM | $51.20 | Up $0.01 | $51.20 | $51.19 | 800 |
| 12:33 PM | $51.19 | Down $ -0.02 | $51.20 | $51.19 | 700 |
| 12:32 PM | $51.21 | Up $0.05 | $51.21 | $51.17 | 800 |
| 12:31 PM | $51.16 | Down $ -0.02 | $51.16 | $51.16 | 100 |
| 12:30 PM | $51.18 | Up $0.00 | $51.19 | $51.15 | 4,600 |
| 12:29 PM | $51.18 | Up $0.01 | $51.19 | $51.17 | 1,800 |
| 12:28 PM | $51.17 | Down $ -0.05 | $51.21 | $51.16 | 16,200 |
| 12:27 PM | $51.22 | Down $ -0.02 | $51.25 | $51.22 | 1,200 |
| 12:26 PM | $51.24 | Down $ -0.01 | $51.25 | $51.24 | 500 |
| 12:25 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 500 |
| 12:24 PM | $51.25 | Down $ -0.01 | $51.25 | $51.25 | 2,200 |
| 12:23 PM | $51.26 | Up $0.02 | $51.26 | $51.23 | 2,700 |
| 12:22 PM | $51.24 | Down $ -0.01 | $51.24 | $51.23 | 1,000 |
| 12:21 PM | $51.25 | Down $ -0.01 | $51.26 | $51.25 | 7,800 |
| 12:20 PM | $51.26 | Up $0.03 | $51.26 | $51.24 | 1,400 |
| 12:19 PM | $51.23 | Up $0.01 | $51.23 | $51.22 | 500 |
| 12:18 PM | $51.22 | Up $0.00 | $51.22 | $51.22 | 100 |
| 12:17 PM | $51.22 | Down $ -0.02 | $51.24 | $51.22 | 1,900 |
| 12:16 PM | $51.24 | Down $ -0.05 | $51.28 | $51.24 | 1,600 |
| 12:15 PM | $51.29 | Down $ -0.01 | $51.29 | $51.29 | 200 |
| 12:14 PM | $51.30 | Up $0.00 | $51.30 | $51.30 | 300 |
| 12:13 PM | $51.30 | Up $0.00 | $51.30 | $51.30 | 1,300 |
| 12:12 PM | $51.30 | Up $0.00 | $51.30 | $51.29 | 1,500 |
| 12:11 PM | $51.30 | Up $0.00 | $51.30 | $51.30 | 200 |
| 12:10 PM | $51.30 | Up $0.01 | $51.30 | $51.30 | 400 |
| 12:09 PM | $51.29 | Up $0.01 | $51.29 | $51.28 | 500 |
| 12:08 PM | $51.28 | Up $0.01 | $51.28 | $51.28 | 100 |
| 12:07 PM | $51.27 | Up $0.01 | $51.28 | $51.27 | 2,400 |
| 12:06 PM | $51.26 | Up $0.02 | $51.26 | $51.24 | 1,400 |
| 12:05 PM | $51.24 | Down $ -0.02 | $51.26 | $51.23 | 2,500 |
| 12:03 PM | $51.26 | Down $ -0.01 | $51.26 | $51.26 | 300 |
| 12:03 PM | $51.26 | Up $0.00 | $51.26 | $51.26 | 0 |
| 12:02 PM | $51.27 | Up $0.02 | $51.27 | $51.26 | 1,200 |
| 12:01 PM | $51.26 | Down $ -0.02 | $51.26 | $51.26 | 700 |
| 12:00 PM | $51.27 | Down $ -0.01 | $51.28 | $51.27 | 1,600 |
| 11:59 AM | $51.28 | Up $0.00 | $51.28 | $51.26 | 1,500 |
| 11:58 AM | $51.28 | Up $0.01 | $51.28 | $51.25 | 3,900 |
| 11:57 AM | $51.27 | Down $ -0.02 | $51.29 | $51.27 | 2,200 |
| 11:56 AM | $51.29 | Down $ -0.01 | $51.30 | $51.29 | 3,000 |
| 11:55 AM | $51.30 | Up $0.04 | $51.31 | $51.27 | 3,200 |
| 11:54 AM | $51.26 | Up $0.00 | $51.26 | $51.26 | 600 |
| 11:53 AM | $51.26 | Down $ -0.01 | $51.27 | $51.26 | 600 |
| 11:52 AM | $51.27 | Up $0.01 | $51.27 | $51.26 | 200 |
| 11:51 AM | $51.26 | Up $0.01 | $51.26 | $51.26 | 400 |
| 11:50 AM | $51.25 | Down $ -0.01 | $51.26 | $51.25 | 800 |
| 11:49 AM | $51.26 | Up $0.03 | $51.26 | $51.24 | 1,400 |
| 11:48 AM | $51.23 | Up $0.01 | $51.23 | $51.22 | 2,100 |
| 11:47 AM | $51.22 | Up $0.02 | $51.22 | $51.20 | 2,100 |
| 11:46 AM | $51.20 | Up $0.00 | $51.20 | $51.20 | 600 |
| 11:45 AM | $51.20 | Up $0.02 | $51.20 | $51.19 | 500 |
| 11:44 AM | $51.18 | Up $0.00 | $51.18 | $51.18 | 600 |
| 11:43 AM | $51.18 | Down $ -0.02 | $51.19 | $51.18 | 700 |
| 11:42 AM | $51.20 | Up $0.03 | $51.20 | $51.17 | 1,300 |
| 11:41 AM | $51.18 | Down $ -0.05 | $51.21 | $51.18 | 3,500 |
| 11:40 AM | $51.23 | Down $ -0.02 | $51.25 | $51.23 | 700 |
| 11:39 AM | $51.25 | Up $0.00 | $51.25 | $51.24 | 2,800 |
| 11:38 AM | $51.25 | Up $0.00 | $51.25 | $51.25 | 4,200 |
| 11:37 AM | $51.25 | Up $0.00 | $51.25 | $51.25 | 1,400 |
| 11:35 AM | $51.25 | Up $0.02 | $51.25 | $51.24 | 1,900 |
| 11:35 AM | $51.25 | Up $0.00 | $51.25 | $51.24 | 0 |
| 11:34 AM | $51.23 | Down $ -0.04 | $51.24 | $51.23 | 1,200 |
| 11:32 AM | $51.27 | Down $ -0.03 | $51.29 | $51.25 | 1,700 |
| 11:32 AM | $51.27 | Up $0.00 | $51.29 | $51.25 | 0 |
| 11:31 AM | $51.30 | Up $0.01 | $51.30 | $51.30 | 600 |
| 11:30 AM | $51.29 | Up $0.03 | $51.29 | $51.25 | 1,200 |
| 11:29 AM | $51.26 | Down $ -0.04 | $51.30 | $51.25 | 1,700 |
| 11:28 AM | $51.30 | Up $0.00 | $51.31 | $51.30 | 1,500 |
| 11:27 AM | $51.30 | Up $0.00 | $51.31 | $51.30 | 300 |
| 11:26 AM | $51.30 | Up $0.02 | $51.30 | $51.29 | 900 |
| 11:25 AM | $51.28 | Up $0.01 | $51.28 | $51.26 | 1,900 |
| 11:24 AM | $51.27 | Up $0.00 | $51.27 | $51.27 | 800 |
| 11:23 AM | $51.27 | Down $ -0.01 | $51.28 | $51.27 | 1,700 |
| 11:22 AM | $51.28 | Up $0.01 | $51.28 | $51.27 | 1,000 |
| 11:20 AM | $51.27 | Up $0.01 | $51.28 | $51.27 | 1,400 |
| 11:20 AM | $51.27 | Up $0.00 | $51.28 | $51.27 | 0 |
| 11:19 AM | $51.26 | Down $ -0.01 | $51.26 | $51.26 | 800 |
| 11:18 AM | $51.27 | Up $0.00 | $51.27 | $51.27 | 800 |
| 11:17 AM | $51.27 | Up $0.00 | $51.27 | $51.27 | 400 |
| 11:16 AM | $51.27 | Down $ -0.03 | $51.29 | $51.27 | 500 |
| 11:15 AM | $51.30 | Up $0.01 | $51.30 | $51.28 | 1,300 |
| 11:14 AM | $51.29 | Down $ -0.02 | $51.31 | $51.29 | 1,500 |
| 11:12 AM | $51.31 | Up $0.01 | $51.31 | $51.30 | 700 |
| 11:12 AM | $51.31 | Up $0.00 | $51.31 | $51.30 | 0 |
| 11:11 AM | $51.30 | Up $0.00 | $51.30 | $51.30 | 800 |
| 11:09 AM | $51.30 | Down $ -0.02 | $51.31 | $51.30 | 1,200 |
| 11:09 AM | $51.30 | Up $0.00 | $51.31 | $51.30 | 0 |
| 11:08 AM | $51.32 | Up $0.00 | $51.33 | $51.32 | 600 |
| 11:07 AM | $51.32 | Up $0.00 | $51.32 | $51.32 | 700 |
| 11:06 AM | $51.32 | Up $0.01 | $51.32 | $51.31 | 400 |
| 11:05 AM | $51.31 | Up $0.02 | $51.32 | $51.30 | 1,700 |
| 11:04 AM | $51.29 | Down $ -0.01 | $51.29 | $51.29 | 800 |
| 11:02 AM | $51.30 | Up $0.03 | $51.30 | $51.28 | 1,100 |
| 11:02 AM | $51.30 | Up $0.00 | $51.30 | $51.28 | 0 |
| 11:01 AM | $51.27 | Up $0.01 | $51.27 | $51.26 | 800 |
| 11:00 AM | $51.26 | Up $0.02 | $51.26 | $51.24 | 700 |
| 10:59 AM | $51.24 | Down $ -0.01 | $51.24 | $51.23 | 2,600 |
| 10:58 AM | $51.25 | Down $ -0.03 | $51.27 | $51.25 | 1,200 |
| 10:57 AM | $51.28 | Down $ -0.02 | $51.29 | $51.28 | 700 |
| 10:56 AM | $51.30 | Up $0.00 | $51.31 | $51.30 | 500 |
| 10:55 AM | $51.30 | Up $0.00 | $51.30 | $51.30 | 700 |
| 10:54 AM | $51.30 | Down $ -0.01 | $51.30 | $51.30 | 300 |
| 10:53 AM | $51.31 | Up $0.02 | $51.32 | $51.29 | 900 |
| 10:52 AM | $51.29 | Up $0.00 | $51.29 | $51.29 | 1,000 |
| 10:51 AM | $51.29 | Down $ -0.02 | $51.30 | $51.29 | 600 |
| 10:50 AM | $51.31 | Up $0.00 | $51.32 | $51.31 | 10,900 |
| 10:49 AM | $51.31 | Up $0.01 | $51.31 | $51.31 | 300 |
| 10:47 AM | $51.30 | Up $0.00 | $51.30 | $51.28 | 2,400 |
| 10:47 AM | $51.30 | Up $0.00 | $51.30 | $51.28 | 0 |
| 10:46 AM | $51.30 | Down $ -0.04 | $51.31 | $51.30 | 1,200 |
| 10:45 AM | $51.34 | Down $ -0.01 | $51.35 | $51.32 | 600 |
| 10:44 AM | $51.35 | Down $ -0.02 | $51.36 | $51.33 | 1,600 |
| 10:43 AM | $51.37 | Down $ -0.02 | $51.38 | $51.37 | 2,000 |
| 10:42 AM | $51.39 | Up $0.01 | $51.39 | $51.39 | 100 |
| 10:41 AM | $51.38 | Up $0.01 | $51.38 | $51.36 | 1,100 |
| 10:40 AM | $51.37 | Down $ -0.04 | $51.40 | $51.37 | 2,100 |
| 10:39 AM | $51.41 | Down $ -0.01 | $51.41 | $51.41 | 600 |
| 10:38 AM | $51.42 | Up $0.00 | $51.42 | $51.42 | 200 |
| 10:37 AM | $51.42 | Up $0.01 | $51.42 | $51.39 | 4,300 |
| 10:36 AM | $51.41 | Up $0.01 | $51.41 | $51.41 | 400 |
| 10:35 AM | $51.40 | Up $0.03 | $51.40 | $51.36 | 7,000 |
| 10:34 AM | $51.37 | Up $0.00 | $51.37 | $51.35 | 11,300 |
| 10:33 AM | $51.37 | Up $0.02 | $51.37 | $51.35 | 4,100 |
| 10:32 AM | $51.35 | Up $0.00 | $51.35 | $51.35 | 1,000 |
| 10:31 AM | $51.34 | Up $0.01 | $51.35 | $51.34 | 1,100 |
| 10:30 AM | $51.34 | Up $0.02 | $51.34 | $51.33 | 3,900 |
| 10:29 AM | $51.32 | Up $0.01 | $51.32 | $51.31 | 800 |
| 10:28 AM | $51.31 | Down $ -0.01 | $51.31 | $51.29 | 2,800 |
| 10:27 AM | $51.32 | Up $0.00 | $51.32 | $51.32 | 5,200 |
| 10:26 AM | $51.32 | Down $ -0.01 | $51.32 | $51.32 | 600 |
| 10:25 AM | $51.33 | Down $ -0.02 | $51.34 | $51.33 | 2,200 |
| 10:24 AM | $51.35 | Up $0.00 | $51.35 | $51.35 | 300 |
| 10:23 AM | $51.34 | Up $0.01 | $51.34 | $51.34 | 1,700 |
| 10:22 AM | $51.33 | Up $0.01 | $51.33 | $51.33 | 400 |
| 10:21 AM | $51.32 | Up $0.00 | $51.32 | $51.32 | 300 |
| 10:20 AM | $51.32 | Up $0.01 | $51.33 | $51.31 | 2,300 |
| 10:19 AM | $51.31 | Up $0.01 | $51.31 | $51.30 | 1,000 |
| 10:18 AM | $51.30 | Up $0.02 | $51.30 | $51.30 | 1,800 |
| 10:17 AM | $51.28 | Up $0.02 | $51.28 | $51.27 | 400 |
| 10:16 AM | $51.26 | Up $0.00 | $51.26 | $51.25 | 1,100 |
| 10:15 AM | $51.26 | Up $0.01 | $51.26 | $51.25 | 500 |
| 10:14 AM | $51.25 | Up $0.00 | $51.25 | $51.25 | 300 |
| 10:13 AM | $51.25 | Down $ -0.02 | $51.27 | $51.25 | 1,400 |
| 10:12 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 700 |
| 10:11 AM | $51.27 | Up $0.00 | $51.27 | $51.27 | 1,700 |
| 10:10 AM | $51.27 | Up $0.04 | $51.27 | $51.24 | 1,300 |
| 10:09 AM | $51.23 | Up $0.00 | $51.23 | $51.23 | 100 |
| 10:08 AM | $51.23 | Down $ -0.01 | $51.24 | $51.23 | 1,900 |
| 10:07 AM | $51.24 | Down $ -0.03 | $51.27 | $51.23 | 7,500 |
| 10:06 AM | $51.27 | Up $0.00 | $51.28 | $51.27 | 600 |
| 10:05 AM | $51.27 | Up $0.02 | $51.27 | $51.27 | 500 |
| 10:04 AM | $51.25 | Down $ -0.02 | $51.30 | $51.25 | 2,100 |
| 10:03 AM | $51.27 | Up $0.00 | $51.29 | $51.27 | 800 |
| 10:02 AM | $51.27 | Up $0.02 | $51.27 | $51.27 | 500 |
| 10:01 AM | $51.25 | Up $0.01 | $51.28 | $51.25 | 2,300 |
| 10:00 AM | $51.24 | Up $0.00 | $51.28 | $51.23 | 2,400 |
| 09:59 AM | $51.24 | Down $ -0.01 | $51.25 | $51.24 | 1,400 |
| 09:58 AM | $51.25 | Up $0.02 | $51.25 | $51.23 | 900 |
| 09:57 AM | $51.23 | Down $ -0.02 | $51.27 | $51.23 | 1,400 |
| 09:56 AM | $51.25 | Up $0.02 | $51.25 | $51.21 | 2,600 |
| 09:55 AM | $51.24 | Down $ -0.01 | $51.24 | $51.24 | 1,100 |
| 09:54 AM | $51.24 | Up $0.03 | $51.24 | $51.18 | 2,500 |
| 09:53 AM | $51.21 | Up $0.03 | $51.21 | $51.18 | 1,200 |
| 09:52 AM | $51.18 | Up $0.03 | $51.18 | $51.15 | 1,000 |
| 09:51 AM | $51.15 | Up $0.07 | $51.15 | $51.07 | 3,500 |
| 09:50 AM | $51.08 | Down $ -0.03 | $51.12 | $51.07 | 21,600 |
| 09:49 AM | $51.11 | Down $ -0.04 | $51.15 | $51.11 | 10,500 |
| 09:48 AM | $51.15 | Down $ -0.02 | $51.17 | $51.15 | 1,600 |
| 09:47 AM | $51.17 | Down $ -0.09 | $51.25 | $51.17 | 6,800 |
| 09:46 AM | $51.26 | Down $ -0.02 | $51.30 | $51.26 | 3,400 |
| 09:45 AM | $51.28 | Down $ -0.01 | $51.29 | $51.28 | 1,800 |
| 09:44 AM | $51.29 | Down $ -0.04 | $51.34 | $51.29 | 2,900 |
| 09:43 AM | $51.33 | Down $ -0.01 | $51.37 | $51.33 | 4,400 |
| 09:42 AM | $51.34 | Up $0.04 | $51.34 | $51.31 | 2,000 |
| 09:41 AM | $51.31 | Down $ -0.02 | $51.33 | $51.29 | 1,500 |
| 09:40 AM | $51.33 | Up $0.00 | $51.33 | $51.29 | 1,500 |
| 09:39 AM | $51.33 | Down $ -0.04 | $51.36 | $51.33 | 500 |
| 09:38 AM | $51.37 | Down $ -0.04 | $51.40 | $51.37 | 4,400 |
| 09:37 AM | $51.41 | Down $ -0.03 | $51.41 | $51.40 | 900 |
| 09:36 AM | $51.44 | Down $ -0.05 | $51.49 | $51.42 | 2,300 |
| 09:35 AM | $51.49 | Up $0.04 | $51.49 | $51.44 | 2,200 |
| 09:34 AM | $51.45 | Up $0.05 | $51.45 | $51.40 | 600 |
| 09:33 AM | $51.40 | Up $0.09 | $51.40 | $51.32 | 1,100 |
| 09:32 AM | $51.31 | Up $0.01 | $51.34 | $51.29 | 3,500 |
| 09:31 AM | $51.30 | Up $0.01 | $51.35 | $51.28 | 8,300 |
| 09:30 AM | $51.29 | Down $ -0.19 | $51.32 | $51.29 | 10,300 |
| Previous close | $51.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-05-2025 | $51.43 | $51.27 | $51.55 | $51.15 | 4,130,100 |
| 29-05-2025 | $51.48 | $51.18 | $51.48 | $51.17 | 2,875,100 |
| 28-05-2025 | $51.71 | $51.82 | $52.03 | $51.68 | 3,638,000 |
| 27-05-2025 | $52.10 | $52.04 | $52.39 | $52.04 | 2,840,800 |
| 26-05-2025 | $51.72 | $51.95 | $51.96 | $51.64 | 1,113,900 |
| 23-05-2025 | $51.48 | $51.36 | $51.73 | $51.26 | 2,172,100 |
| 22-05-2025 | $51.50 | $51.38 | $51.78 | $51.31 | 2,019,300 |
| 21-05-2025 | $51.73 | $51.91 | $52.07 | $51.73 | 2,899,100 |
| 20-05-2025 | $52.28 | $52.68 | $52.81 | $52.20 | 2,304,800 |
| 16-05-2025 | $52.56 | $52.50 | $52.77 | $52.49 | 3,674,600 |
| 15-05-2025 | $52.49 | $52.28 | $52.52 | $52.26 | 2,205,600 |
| 14-05-2025 | $52.31 | $52.10 | $52.32 | $52.00 | 1,903,900 |
| 13-05-2025 | $51.83 | $52.45 | $52.54 | $51.80 | 1,245,200 |
| 12-05-2025 | $51.77 | $51.94 | $51.95 | $51.57 | 2,583,900 |
| 09-05-2025 | $51.65 | $52.03 | $52.21 | $51.42 | 4,625,600 |
| 08-05-2025 | $54.86 | $54.76 | $54.94 | $54.57 | 2,801,600 |
| 07-05-2025 | $54.55 | $54.36 | $54.67 | $54.29 | 1,186,300 |
| 06-05-2025 | $53.72 | $53.64 | $54.01 | $53.44 | 3,214,700 |
| 05-05-2025 | $53.83 | $53.62 | $53.91 | $53.51 | 1,389,600 |
| 02-05-2025 | $53.98 | $53.70 | $54.14 | $53.50 | 1,129,500 |
| 01-05-2025 | $53.39 | $53.18 | $53.49 | $53.04 | 3,385,600 |
| 30-04-2025 | $52.70 | $52.23 | $52.78 | $52.09 | 2,651,400 |
| 29-04-2025 | $53.33 | $53.35 | $53.60 | $53.27 | 5,369,800 |
| 28-04-2025 | $53.67 | $53.32 | $53.70 | $53.30 | 1,503,100 |
| 25-04-2025 | $53.40 | $53.16 | $53.42 | $52.93 | 1,696,800 |
| 24-04-2025 | $53.16 | $53.54 | $53.62 | $52.99 | 3,227,400 |
| 23-04-2025 | $52.91 | $52.54 | $53.08 | $52.48 | 818,200 |
| 22-04-2025 | $52.89 | $53.08 | $53.22 | $52.71 | 2,959,500 |
| 21-04-2025 | $52.03 | $52.02 | $52.21 | $51.66 | 926,300 |
| 17-04-2025 | $52.56 | $52.98 | $53.34 | $52.51 | 3,040,300 |
Graphs are not available, please refer to the detailed table