Quotes and Market Data
Find a quote
PEMBINA PIPELINE CORPORATION
53.95 Up 0.26 (0.48 %)
Delayed : 2025/09/12 07:54:30
- Previous close $53.69
- Opening $53.66
- Price Ask $53.98
- Price Bid $53.98
- Size Bid 11
- Size Ask 22
- Today High $53.96
- Today Low $53.33
- 52 Weeks High $60.72
- 52 Weeks Low $48.35
- Volume 6,819,073
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.95 | Down $0.00 | $53.95 | $53.95 | 1,582,800 |
| 03:59 PM | $53.96 | Up $0.02 | $53.96 | $53.93 | 117,000 |
| 03:58 PM | $53.93 | Up $0.02 | $53.93 | $53.90 | 45,300 |
| 03:57 PM | $53.92 | Up $0.02 | $53.93 | $53.89 | 34,100 |
| 03:56 PM | $53.90 | Up $0.00 | $53.91 | $53.89 | 22,600 |
| 03:55 PM | $53.90 | Up $0.04 | $53.90 | $53.86 | 41,000 |
| 03:54 PM | $53.86 | Up $0.01 | $53.86 | $53.85 | 9,600 |
| 03:53 PM | $53.85 | Up $0.00 | $53.87 | $53.85 | 20,300 |
| 03:52 PM | $53.85 | Down $ -0.01 | $53.86 | $53.85 | 10,800 |
| 03:51 PM | $53.86 | Up $0.00 | $53.86 | $53.84 | 28,600 |
| 03:50 PM | $53.86 | Up $0.08 | $53.86 | $53.77 | 53,200 |
| 03:49 PM | $53.78 | Up $0.00 | $53.78 | $53.77 | 5,700 |
| 03:48 PM | $53.78 | Up $0.00 | $53.79 | $53.77 | 13,000 |
| 03:47 PM | $53.78 | Up $0.02 | $53.78 | $53.76 | 17,100 |
| 03:46 PM | $53.76 | Up $0.00 | $53.76 | $53.75 | 5,000 |
| 03:45 PM | $53.76 | Down $0.00 | $53.76 | $53.75 | 600 |
| 03:44 PM | $53.76 | Down $ -0.01 | $53.78 | $53.75 | 17,200 |
| 03:43 PM | $53.77 | Down $ -0.01 | $53.78 | $53.77 | 5,200 |
| 03:42 PM | $53.78 | Up $0.01 | $53.79 | $53.78 | 6,200 |
| 03:41 PM | $53.78 | Down $ -0.01 | $53.79 | $53.78 | 13,400 |
| 03:40 PM | $53.79 | Up $0.01 | $53.79 | $53.78 | 7,300 |
| 03:39 PM | $53.77 | Down $ -0.02 | $53.78 | $53.77 | 4,700 |
| 03:38 PM | $53.79 | Down $ -0.01 | $53.80 | $53.78 | 26,800 |
| 03:37 PM | $53.80 | Up $0.00 | $53.80 | $53.79 | 1,200 |
| 03:36 PM | $53.80 | Up $0.01 | $53.81 | $53.79 | 8,200 |
| 03:35 PM | $53.79 | Up $0.01 | $53.79 | $53.78 | 6,200 |
| 03:34 PM | $53.78 | Up $0.03 | $53.78 | $53.74 | 12,600 |
| 03:33 PM | $53.75 | Up $0.00 | $53.75 | $53.74 | 6,200 |
| 03:32 PM | $53.75 | Down $ -0.01 | $53.76 | $53.75 | 15,100 |
| 03:31 PM | $53.76 | Up $0.00 | $53.78 | $53.76 | 19,000 |
| 03:30 PM | $53.76 | Up $0.00 | $53.77 | $53.76 | 9,400 |
| 03:29 PM | $53.76 | Up $0.01 | $53.76 | $53.75 | 2,700 |
| 03:28 PM | $53.75 | Up $0.01 | $53.75 | $53.72 | 26,700 |
| 03:27 PM | $53.74 | Up $0.02 | $53.76 | $53.72 | 26,100 |
| 03:26 PM | $53.72 | Up $0.00 | $53.72 | $53.72 | 5,500 |
| 03:25 PM | $53.72 | Up $0.00 | $53.72 | $53.72 | 1,300 |
| 03:24 PM | $53.72 | Up $0.00 | $53.72 | $53.72 | 600 |
| 03:23 PM | $53.72 | Up $0.00 | $53.72 | $53.72 | 700 |
| 03:22 PM | $53.72 | Up $0.02 | $53.72 | $53.70 | 5,400 |
| 03:21 PM | $53.70 | Up $0.01 | $53.71 | $53.69 | 11,600 |
| 03:20 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 7,200 |
| 03:19 PM | $53.69 | Down $ -0.03 | $53.72 | $53.68 | 27,700 |
| 03:18 PM | $53.72 | Up $0.00 | $53.72 | $53.71 | 600 |
| 03:17 PM | $53.72 | Up $0.01 | $53.72 | $53.72 | 600 |
| 03:16 PM | $53.71 | Up $0.00 | $53.72 | $53.71 | 7,300 |
| 03:15 PM | $53.71 | Down $ -0.02 | $53.73 | $53.71 | 17,300 |
| 03:14 PM | $53.73 | Up $0.01 | $53.73 | $53.72 | 2,800 |
| 03:12 PM | $53.72 | Up $0.01 | $53.72 | $53.71 | 13,000 |
| 03:12 PM | $53.72 | Up $0.00 | $53.72 | $53.71 | 0 |
| 03:11 PM | $53.71 | Down $ -0.02 | $53.73 | $53.71 | 13,900 |
| 03:10 PM | $53.73 | Up $0.02 | $53.73 | $53.71 | 11,300 |
| 03:09 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 15,400 |
| 03:08 PM | $53.71 | Down $ -0.01 | $53.72 | $53.71 | 2,800 |
| 03:07 PM | $53.72 | Down $ -0.01 | $53.73 | $53.72 | 7,100 |
| 03:06 PM | $53.73 | Down $ -0.02 | $53.75 | $53.73 | 7,400 |
| 03:05 PM | $53.75 | Up $0.02 | $53.75 | $53.71 | 23,000 |
| 03:03 PM | $53.72 | Down $ -0.05 | $53.77 | $53.72 | 38,600 |
| 03:03 PM | $53.72 | Up $0.00 | $53.77 | $53.72 | 0 |
| 03:02 PM | $53.77 | Up $0.01 | $53.77 | $53.76 | 15,600 |
| 03:01 PM | $53.77 | Up $0.02 | $53.77 | $53.75 | 11,400 |
| 03:00 PM | $53.75 | Up $0.01 | $53.75 | $53.75 | 3,200 |
| 02:59 PM | $53.75 | Down $ -0.01 | $53.75 | $53.74 | 14,100 |
| 02:58 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 2,900 |
| 02:57 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 2,500 |
| 02:56 PM | $53.75 | Up $0.01 | $53.75 | $53.75 | 4,700 |
| 02:55 PM | $53.74 | Up $0.00 | $53.75 | $53.74 | 4,000 |
| 02:54 PM | $53.74 | Up $0.02 | $53.74 | $53.73 | 7,300 |
| 02:53 PM | $53.72 | Down $ -0.01 | $53.74 | $53.72 | 8,700 |
| 02:52 PM | $53.73 | Up $0.01 | $53.73 | $53.72 | 2,700 |
| 02:51 PM | $53.72 | Up $0.05 | $53.72 | $53.67 | 22,300 |
| 02:50 PM | $53.67 | Up $0.01 | $53.68 | $53.67 | 10,700 |
| 02:49 PM | $53.66 | Up $0.01 | $53.67 | $53.66 | 10,600 |
| 02:48 PM | $53.65 | Down $ -0.01 | $53.65 | $53.65 | 100 |
| 02:47 PM | $53.66 | Down $0.00 | $53.67 | $53.65 | 6,800 |
| 02:46 PM | $53.66 | Up $0.00 | $53.68 | $53.66 | 20,500 |
| 02:45 PM | $53.66 | Down $ -0.02 | $53.67 | $53.65 | 25,500 |
| 02:44 PM | $53.68 | Down $ -0.01 | $53.69 | $53.67 | 19,100 |
| 02:43 PM | $53.68 | Up $0.00 | $53.68 | $53.67 | 16,400 |
| 02:42 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 3,100 |
| 02:41 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 1,900 |
| 02:40 PM | $53.68 | Up $0.00 | $53.68 | $53.67 | 8,200 |
| 02:39 PM | $53.68 | Up $0.01 | $53.68 | $53.68 | 2,200 |
| 02:38 PM | $53.68 | Down $ -0.01 | $53.68 | $53.68 | 2,000 |
| 02:37 PM | $53.68 | Up $0.00 | $53.68 | $53.67 | 1,900 |
| 02:36 PM | $53.68 | Up $0.00 | $53.68 | $53.67 | 5,800 |
| 02:35 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 1,500 |
| 02:34 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 400 |
| 02:33 PM | $53.68 | Up $0.00 | $53.68 | $53.68 | 200 |
| 02:32 PM | $53.68 | Up $0.00 | $53.69 | $53.67 | 6,900 |
| 02:31 PM | $53.68 | Down $ -0.01 | $53.70 | $53.68 | 24,600 |
| 02:30 PM | $53.69 | Down $ -0.04 | $53.73 | $53.69 | 31,400 |
| 02:29 PM | $53.73 | Up $0.02 | $53.73 | $53.71 | 9,100 |
| 02:28 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 1,700 |
| 02:27 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 700 |
| 02:26 PM | $53.71 | Up $0.01 | $53.71 | $53.71 | 5,000 |
| 02:25 PM | $53.70 | Down $ -0.02 | $53.73 | $53.70 | 24,200 |
| 02:24 PM | $53.72 | Up $0.01 | $53.72 | $53.72 | 4,300 |
| 02:23 PM | $53.71 | Up $0.02 | $53.72 | $53.70 | 12,200 |
| 02:22 PM | $53.69 | Down $ -0.01 | $53.70 | $53.69 | 15,300 |
| 02:21 PM | $53.70 | Up $0.00 | $53.71 | $53.70 | 3,500 |
| 02:20 PM | $53.70 | Up $0.00 | $53.71 | $53.70 | 3,300 |
| 02:19 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 3,300 |
| 02:18 PM | $53.70 | Up $0.02 | $53.70 | $53.69 | 11,300 |
| 02:17 PM | $53.69 | Down $0.00 | $53.69 | $53.68 | 14,300 |
| 02:16 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 1,000 |
| 02:15 PM | $53.69 | Up $0.00 | $53.70 | $53.69 | 12,900 |
| 02:14 PM | $53.69 | Down $0.00 | $53.69 | $53.69 | 2,000 |
| 02:13 PM | $53.69 | Up $0.01 | $53.70 | $53.68 | 2,400 |
| 02:12 PM | $53.68 | Down $ -0.01 | $53.69 | $53.67 | 7,500 |
| 02:11 PM | $53.69 | Up $0.01 | $53.69 | $53.69 | 100 |
| 02:10 PM | $53.68 | Down $ -0.02 | $53.70 | $53.68 | 10,100 |
| 02:09 PM | $53.70 | Down $0.00 | $53.71 | $53.70 | 7,500 |
| 02:08 PM | $53.71 | Down $ -0.02 | $53.71 | $53.70 | 7,700 |
| 02:07 PM | $53.72 | Up $0.03 | $53.72 | $53.67 | 18,800 |
| 02:06 PM | $53.69 | Up $0.03 | $53.69 | $53.66 | 8,200 |
| 02:05 PM | $53.66 | Down $ -0.03 | $53.69 | $53.66 | 18,200 |
| 02:04 PM | $53.69 | Up $0.00 | $53.70 | $53.69 | 1,400 |
| 02:03 PM | $53.69 | Up $0.02 | $53.70 | $53.68 | 8,800 |
| 02:02 PM | $53.67 | Up $0.00 | $53.68 | $53.67 | 1,300 |
| 02:01 PM | $53.67 | Up $0.02 | $53.68 | $53.64 | 28,400 |
| 02:00 PM | $53.66 | Down $0.00 | $53.67 | $53.65 | 3,400 |
| 01:59 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 2,500 |
| 01:58 PM | $53.66 | Up $0.00 | $53.67 | $53.65 | 16,300 |
| 01:57 PM | $53.66 | Up $0.00 | $53.66 | $53.65 | 2,800 |
| 01:56 PM | $53.66 | Down $ -0.04 | $53.71 | $53.65 | 16,500 |
| 01:55 PM | $53.70 | Up $0.01 | $53.70 | $53.70 | 1,500 |
| 01:54 PM | $53.70 | Down $ -0.03 | $53.72 | $53.70 | 4,600 |
| 01:53 PM | $53.73 | Up $0.00 | $53.73 | $53.72 | 5,800 |
| 01:52 PM | $53.73 | Down $ -0.03 | $53.76 | $53.73 | 8,500 |
| 01:51 PM | $53.76 | Down $ -0.08 | $53.84 | $53.75 | 43,700 |
| 01:50 PM | $53.84 | Up $0.02 | $53.84 | $53.83 | 17,700 |
| 01:49 PM | $53.82 | Up $0.00 | $53.82 | $53.81 | 4,200 |
| 01:48 PM | $53.82 | Up $0.00 | $53.82 | $53.81 | 18,500 |
| 01:47 PM | $53.82 | Up $0.04 | $53.82 | $53.79 | 11,700 |
| 01:46 PM | $53.78 | Up $0.01 | $53.79 | $53.77 | 13,100 |
| 01:45 PM | $53.77 | Up $0.07 | $53.77 | $53.71 | 7,100 |
| 01:44 PM | $53.70 | Up $0.01 | $53.71 | $53.70 | 4,800 |
| 01:43 PM | $53.69 | Up $0.04 | $53.69 | $53.65 | 26,300 |
| 01:42 PM | $53.65 | Up $0.00 | $53.65 | $53.64 | 4,500 |
| 01:41 PM | $53.65 | Down $ -0.02 | $53.67 | $53.65 | 9,100 |
| 01:40 PM | $53.67 | Down $ -0.01 | $53.68 | $53.67 | 5,500 |
| 01:39 PM | $53.68 | Down $ -0.01 | $53.68 | $53.67 | 5,700 |
| 01:38 PM | $53.69 | Up $0.00 | $53.70 | $53.69 | 6,800 |
| 01:37 PM | $53.69 | Down $ -0.03 | $53.73 | $53.69 | 6,300 |
| 01:36 PM | $53.72 | Up $0.00 | $53.73 | $53.72 | 21,400 |
| 01:35 PM | $53.72 | Up $0.01 | $53.72 | $53.71 | 16,900 |
| 01:34 PM | $53.71 | Down $ -0.01 | $53.72 | $53.71 | 7,900 |
| 01:33 PM | $53.72 | Up $0.02 | $53.72 | $53.70 | 10,300 |
| 01:32 PM | $53.70 | Up $0.01 | $53.70 | $53.69 | 1,500 |
| 01:31 PM | $53.69 | Up $0.00 | $53.70 | $53.69 | 2,400 |
| 01:30 PM | $53.69 | Up $0.02 | $53.70 | $53.68 | 19,500 |
| 01:29 PM | $53.67 | Down $ -0.01 | $53.68 | $53.67 | 6,900 |
| 01:28 PM | $53.68 | Up $0.01 | $53.68 | $53.67 | 1,200 |
| 01:27 PM | $53.67 | Down $ -0.03 | $53.71 | $53.67 | 26,700 |
| 01:26 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 600 |
| 01:25 PM | $53.70 | Up $0.02 | $53.70 | $53.68 | 3,100 |
| 01:24 PM | $53.68 | Down $ -0.01 | $53.70 | $53.68 | 15,600 |
| 01:23 PM | $53.69 | Down $ -0.02 | $53.70 | $53.69 | 19,200 |
| 01:22 PM | $53.71 | Up $0.02 | $53.71 | $53.70 | 7,800 |
| 01:21 PM | $53.69 | Up $0.04 | $53.69 | $53.65 | 24,500 |
| 01:20 PM | $53.65 | Up $0.00 | $53.65 | $53.64 | 12,400 |
| 01:19 PM | $53.65 | Down $ -0.01 | $53.67 | $53.65 | 9,600 |
| 01:18 PM | $53.66 | Up $0.00 | $53.67 | $53.66 | 5,400 |
| 01:16 PM | $53.66 | Down $ -0.03 | $53.68 | $53.66 | 7,000 |
| 01:16 PM | $53.66 | Up $0.00 | $53.68 | $53.66 | 0 |
| 01:15 PM | $53.69 | Up $0.00 | $53.70 | $53.69 | 3,600 |
| 01:14 PM | $53.69 | Down $ -0.03 | $53.71 | $53.69 | 16,700 |
| 01:13 PM | $53.72 | Up $0.01 | $53.72 | $53.71 | 2,000 |
| 01:12 PM | $53.71 | Down $ -0.01 | $53.72 | $53.71 | 4,700 |
| 01:11 PM | $53.72 | Up $0.00 | $53.73 | $53.71 | 4,900 |
| 01:10 PM | $53.72 | Down $0.00 | $53.72 | $53.71 | 5,700 |
| 01:09 PM | $53.72 | Up $0.01 | $53.72 | $53.71 | 2,500 |
| 01:08 PM | $53.71 | Down $ -0.01 | $53.73 | $53.71 | 14,600 |
| 01:07 PM | $53.72 | Down $ -0.02 | $53.73 | $53.72 | 7,300 |
| 01:06 PM | $53.74 | Down $ -0.03 | $53.77 | $53.73 | 33,600 |
| 01:05 PM | $53.77 | Up $0.00 | $53.77 | $53.77 | 100 |
| 01:04 PM | $53.77 | Up $0.01 | $53.77 | $53.77 | 100 |
| 01:03 PM | $53.77 | Up $0.01 | $53.77 | $53.76 | 2,700 |
| 01:02 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 4,300 |
| 01:01 PM | $53.76 | Up $0.01 | $53.77 | $53.75 | 23,300 |
| 01:00 PM | $53.75 | Up $0.01 | $53.75 | $53.73 | 14,000 |
| 12:59 PM | $53.74 | Up $0.02 | $53.74 | $53.73 | 4,400 |
| 12:58 PM | $53.72 | Up $0.00 | $53.73 | $53.72 | 7,600 |
| 12:57 PM | $53.72 | Up $0.00 | $53.73 | $53.72 | 7,200 |
| 12:56 PM | $53.72 | Down $0.00 | $53.72 | $53.71 | 1,600 |
| 12:55 PM | $53.72 | Up $0.00 | $53.73 | $53.71 | 12,000 |
| 12:54 PM | $53.72 | Up $0.00 | $53.72 | $53.72 | 400 |
| 12:53 PM | $53.72 | Up $0.01 | $53.72 | $53.72 | 2,600 |
| 12:52 PM | $53.71 | Up $0.00 | $53.72 | $53.71 | 4,500 |
| 12:51 PM | $53.71 | Up $0.04 | $53.72 | $53.68 | 8,900 |
| 12:50 PM | $53.67 | Down $ -0.01 | $53.69 | $53.67 | 4,100 |
| 12:49 PM | $53.68 | Up $0.01 | $53.68 | $53.67 | 2,700 |
| 12:48 PM | $53.67 | Up $0.00 | $53.68 | $53.66 | 20,500 |
| 12:47 PM | $53.67 | Down $ -0.01 | $53.67 | $53.67 | 900 |
| 12:46 PM | $53.68 | Down $ -0.02 | $53.70 | $53.68 | 10,900 |
| 12:45 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 500 |
| 12:44 PM | $53.70 | Down $ -0.02 | $53.72 | $53.70 | 4,700 |
| 12:43 PM | $53.72 | Up $0.00 | $53.73 | $53.72 | 22,100 |
| 12:42 PM | $53.72 | Up $0.01 | $53.74 | $53.72 | 11,100 |
| 12:41 PM | $53.71 | Up $0.00 | $53.72 | $53.70 | 8,300 |
| 12:40 PM | $53.71 | Up $0.03 | $53.72 | $53.69 | 4,700 |
| 12:39 PM | $53.68 | Up $0.01 | $53.69 | $53.67 | 5,600 |
| 12:38 PM | $53.67 | Up $0.01 | $53.67 | $53.67 | 4,300 |
| 12:37 PM | $53.66 | Up $0.03 | $53.66 | $53.62 | 13,100 |
| 12:36 PM | $53.63 | Up $0.01 | $53.63 | $53.63 | 900 |
| 12:35 PM | $53.63 | Up $0.00 | $53.63 | $53.62 | 500 |
| 12:34 PM | $53.63 | Up $0.02 | $53.64 | $53.61 | 22,600 |
| 12:33 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 1,000 |
| 12:32 PM | $53.60 | Down $ -0.01 | $53.62 | $53.60 | 14,000 |
| 12:31 PM | $53.61 | Down $ -0.02 | $53.64 | $53.61 | 9,000 |
| 12:30 PM | $53.63 | Down $0.00 | $53.63 | $53.63 | 5,300 |
| 12:29 PM | $53.64 | Up $0.00 | $53.64 | $53.62 | 1,800 |
| 12:28 PM | $53.64 | Down $ -0.03 | $53.67 | $53.63 | 16,500 |
| 12:27 PM | $53.67 | Up $0.02 | $53.67 | $53.65 | 19,600 |
| 12:26 PM | $53.65 | Down $ -0.05 | $53.70 | $53.65 | 34,400 |
| 12:25 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 3,100 |
| 12:24 PM | $53.70 | Up $0.02 | $53.70 | $53.68 | 7,000 |
| 12:23 PM | $53.68 | Up $0.01 | $53.68 | $53.68 | 2,300 |
| 12:22 PM | $53.68 | Down $ -0.01 | $53.68 | $53.68 | 200 |
| 12:21 PM | $53.68 | Up $0.02 | $53.68 | $53.65 | 11,500 |
| 12:20 PM | $53.66 | Up $0.02 | $53.66 | $53.64 | 9,500 |
| 12:19 PM | $53.64 | Up $0.02 | $53.65 | $53.59 | 19,300 |
| 12:18 PM | $53.61 | Up $0.00 | $53.62 | $53.60 | 17,100 |
| 12:17 PM | $53.61 | Up $0.01 | $53.63 | $53.59 | 19,500 |
| 12:16 PM | $53.60 | Up $0.01 | $53.60 | $53.60 | 300 |
| 12:15 PM | $53.59 | Down $ -0.01 | $53.61 | $53.59 | 30,700 |
| 12:14 PM | $53.60 | Up $0.01 | $53.60 | $53.60 | 1,100 |
| 12:13 PM | $53.59 | Down $0.00 | $53.60 | $53.59 | 5,800 |
| 12:12 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 200 |
| 12:11 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 3,600 |
| 12:10 PM | $53.59 | Up $0.00 | $53.60 | $53.59 | 700 |
| 12:09 PM | $53.59 | Down $ -0.03 | $53.62 | $53.59 | 9,600 |
| 12:08 PM | $53.62 | Up $0.00 | $53.63 | $53.62 | 5,500 |
| 12:07 PM | $53.62 | Up $0.04 | $53.62 | $53.58 | 1,900 |
| 12:06 PM | $53.58 | Up $0.00 | $53.59 | $53.58 | 9,800 |
| 12:05 PM | $53.58 | Up $0.03 | $53.58 | $53.55 | 8,500 |
| 12:04 PM | $53.55 | Down $ -0.04 | $53.58 | $53.55 | 10,500 |
| 12:03 PM | $53.59 | Down $ -0.01 | $53.61 | $53.59 | 10,300 |
| 12:02 PM | $53.60 | Down $ -0.01 | $53.61 | $53.60 | 600 |
| 12:01 PM | $53.61 | Up $0.06 | $53.62 | $53.56 | 18,900 |
| 12:00 PM | $53.55 | Down $ -0.06 | $53.61 | $53.55 | 26,000 |
| 11:59 AM | $53.61 | Down $ -0.01 | $53.61 | $53.61 | 5,900 |
| 11:58 AM | $53.62 | Up $0.01 | $53.62 | $53.61 | 6,200 |
| 11:57 AM | $53.61 | Down $ -0.02 | $53.63 | $53.61 | 3,200 |
| 11:56 AM | $53.63 | Up $0.00 | $53.65 | $53.62 | 10,300 |
| 11:55 AM | $53.63 | Up $0.00 | $53.63 | $53.63 | 1,100 |
| 11:54 AM | $53.63 | Up $0.05 | $53.63 | $53.59 | 6,000 |
| 11:53 AM | $53.58 | Down $ -0.01 | $53.59 | $53.58 | 900 |
| 11:52 AM | $53.59 | Up $0.00 | $53.60 | $53.59 | 700 |
| 11:51 AM | $53.59 | Up $0.00 | $53.60 | $53.59 | 3,400 |
| 11:50 AM | $53.59 | Up $0.01 | $53.60 | $53.59 | 2,500 |
| 11:49 AM | $53.58 | Up $0.02 | $53.59 | $53.57 | 5,800 |
| 11:48 AM | $53.57 | Up $0.00 | $53.57 | $53.56 | 2,600 |
| 11:47 AM | $53.56 | Down $ -0.02 | $53.58 | $53.56 | 2,400 |
| 11:46 AM | $53.58 | Down $ -0.02 | $53.60 | $53.58 | 900 |
| 11:45 AM | $53.60 | Up $0.01 | $53.60 | $53.59 | 2,300 |
| 11:44 AM | $53.59 | Down $0.00 | $53.59 | $53.59 | 3,900 |
| 11:43 AM | $53.60 | Up $0.02 | $53.60 | $53.58 | 600 |
| 11:42 AM | $53.57 | Up $0.01 | $53.57 | $53.56 | 3,800 |
| 11:41 AM | $53.56 | Down $ -0.03 | $53.59 | $53.56 | 3,200 |
| 11:40 AM | $53.59 | Up $0.01 | $53.59 | $53.57 | 2,400 |
| 11:39 AM | $53.58 | Up $0.00 | $53.59 | $53.57 | 2,100 |
| 11:38 AM | $53.58 | Up $0.01 | $53.58 | $53.56 | 1,500 |
| 11:37 AM | $53.57 | Up $0.00 | $53.59 | $53.57 | 2,300 |
| 11:36 AM | $53.57 | Down $ -0.01 | $53.59 | $53.57 | 4,700 |
| 11:35 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 100 |
| 11:34 AM | $53.58 | Up $0.02 | $53.59 | $53.57 | 4,500 |
| 11:33 AM | $53.56 | Up $0.00 | $53.57 | $53.56 | 2,600 |
| 11:32 AM | $53.56 | Up $0.02 | $53.56 | $53.53 | 4,600 |
| 11:31 AM | $53.54 | Up $0.01 | $53.54 | $53.53 | 1,800 |
| 11:30 AM | $53.53 | Down $ -0.03 | $53.56 | $53.53 | 5,400 |
| 11:29 AM | $53.56 | Up $0.00 | $53.57 | $53.56 | 700 |
| 11:28 AM | $53.56 | Down $ -0.01 | $53.58 | $53.56 | 2,700 |
| 11:27 AM | $53.57 | Up $0.00 | $53.58 | $53.57 | 2,000 |
| 11:26 AM | $53.57 | Up $0.01 | $53.57 | $53.57 | 1,900 |
| 11:25 AM | $53.56 | Up $0.01 | $53.58 | $53.56 | 3,000 |
| 11:24 AM | $53.55 | Down $ -0.01 | $53.56 | $53.55 | 5,300 |
| 11:23 AM | $53.56 | Down $ -0.04 | $53.61 | $53.56 | 2,700 |
| 11:22 AM | $53.60 | Up $0.00 | $53.61 | $53.60 | 4,300 |
| 11:21 AM | $53.60 | Down $ -0.02 | $53.63 | $53.58 | 10,800 |
| 11:20 AM | $53.62 | Down $ -0.03 | $53.65 | $53.62 | 3,100 |
| 11:19 AM | $53.65 | Up $0.00 | $53.65 | $53.63 | 3,800 |
| 11:18 AM | $53.65 | Up $0.04 | $53.65 | $53.62 | 1,400 |
| 11:17 AM | $53.61 | Up $0.01 | $53.61 | $53.60 | 1,700 |
| 11:16 AM | $53.60 | Down $ -0.01 | $53.63 | $53.59 | 4,200 |
| 11:15 AM | $53.61 | Down $ -0.02 | $53.62 | $53.61 | 2,100 |
| 11:14 AM | $53.63 | Up $0.02 | $53.64 | $53.62 | 5,300 |
| 11:13 AM | $53.61 | Up $0.02 | $53.62 | $53.60 | 3,200 |
| 11:12 AM | $53.59 | Up $0.01 | $53.61 | $53.56 | 3,400 |
| 11:11 AM | $53.58 | Up $0.02 | $53.58 | $53.55 | 4,100 |
| 11:10 AM | $53.56 | Down $ -0.01 | $53.58 | $53.56 | 2,500 |
| 11:09 AM | $53.57 | Up $0.03 | $53.57 | $53.54 | 3,700 |
| 11:08 AM | $53.54 | Up $0.02 | $53.55 | $53.52 | 8,500 |
| 11:07 AM | $53.52 | Up $0.02 | $53.52 | $53.50 | 1,900 |
| 11:06 AM | $53.50 | Up $0.00 | $53.50 | $53.49 | 500 |
| 11:05 AM | $53.50 | Up $0.02 | $53.50 | $53.48 | 3,300 |
| 11:04 AM | $53.48 | Down $ -0.01 | $53.49 | $53.48 | 1,800 |
| 11:03 AM | $53.49 | Down $ -0.01 | $53.52 | $53.48 | 1,900 |
| 11:02 AM | $53.50 | Up $0.00 | $53.51 | $53.49 | 1,400 |
| 11:01 AM | $53.50 | Down $ -0.02 | $53.52 | $53.50 | 8,200 |
| 11:00 AM | $53.52 | Up $0.01 | $53.52 | $53.51 | 2,400 |
| 10:59 AM | $53.51 | Up $0.00 | $53.53 | $53.51 | 2,500 |
| 10:58 AM | $53.51 | Up $0.03 | $53.51 | $53.50 | 1,700 |
| 10:57 AM | $53.48 | Down $ -0.01 | $53.50 | $53.48 | 1,400 |
| 10:56 AM | $53.49 | Up $0.01 | $53.50 | $53.48 | 2,000 |
| 10:55 AM | $53.48 | Up $0.01 | $53.51 | $53.47 | 2,300 |
| 10:54 AM | $53.47 | Up $0.00 | $53.47 | $53.46 | 1,400 |
| 10:53 AM | $53.47 | Down $ -0.02 | $53.50 | $53.47 | 12,100 |
| 10:52 AM | $53.49 | Up $0.03 | $53.49 | $53.47 | 4,500 |
| 10:51 AM | $53.46 | Up $0.00 | $53.47 | $53.46 | 900 |
| 10:50 AM | $53.46 | Up $0.00 | $53.47 | $53.46 | 800 |
| 10:49 AM | $53.46 | Down $ -0.04 | $53.49 | $53.46 | 2,400 |
| 10:48 AM | $53.50 | Up $0.02 | $53.52 | $53.48 | 9,800 |
| 10:47 AM | $53.48 | Up $0.00 | $53.49 | $53.48 | 1,500 |
| 10:46 AM | $53.48 | Up $0.01 | $53.49 | $53.47 | 1,200 |
| 10:45 AM | $53.47 | Up $0.01 | $53.48 | $53.46 | 1,500 |
| 10:44 AM | $53.46 | Up $0.00 | $53.47 | $53.46 | 500 |
| 10:43 AM | $53.46 | Up $0.02 | $53.46 | $53.44 | 1,000 |
| 10:42 AM | $53.44 | Down $ -0.02 | $53.45 | $53.43 | 900 |
| 10:41 AM | $53.46 | Up $0.04 | $53.46 | $53.42 | 2,900 |
| 10:40 AM | $53.42 | Down $ -0.03 | $53.47 | $53.42 | 6,700 |
| 10:39 AM | $53.45 | Down $ -0.01 | $53.47 | $53.45 | 3,400 |
| 10:38 AM | $53.46 | Up $0.00 | $53.47 | $53.46 | 600 |
| 10:37 AM | $53.46 | Up $0.06 | $53.46 | $53.43 | 2,900 |
| 10:36 AM | $53.40 | Up $0.01 | $53.42 | $53.40 | 1,500 |
| 10:35 AM | $53.39 | Down $ -0.01 | $53.41 | $53.39 | 2,500 |
| 10:34 AM | $53.40 | Down $ -0.01 | $53.41 | $53.39 | 2,800 |
| 10:33 AM | $53.41 | Up $0.03 | $53.42 | $53.38 | 2,000 |
| 10:32 AM | $53.38 | Down $ -0.02 | $53.40 | $53.36 | 7,000 |
| 10:31 AM | $53.40 | Up $0.00 | $53.41 | $53.38 | 3,000 |
| 10:30 AM | $53.40 | Down $ -0.04 | $53.45 | $53.39 | 12,100 |
| 10:29 AM | $53.44 | Up $0.00 | $53.44 | $53.41 | 11,900 |
| 10:28 AM | $53.44 | Down $ -0.02 | $53.46 | $53.43 | 6,400 |
| 10:27 AM | $53.46 | Up $0.00 | $53.48 | $53.44 | 14,300 |
| 10:26 AM | $53.46 | Up $0.00 | $53.48 | $53.45 | 8,700 |
| 10:25 AM | $53.46 | Down $ -0.01 | $53.50 | $53.46 | 4,100 |
| 10:24 AM | $53.47 | Down $ -0.01 | $53.48 | $53.47 | 600 |
| 10:23 AM | $53.48 | Up $0.02 | $53.49 | $53.46 | 3,600 |
| 10:22 AM | $53.46 | Down $ -0.01 | $53.48 | $53.46 | 3,300 |
| 10:21 AM | $53.47 | Down $ -0.03 | $53.49 | $53.46 | 3,900 |
| 10:20 AM | $53.50 | Down $ -0.02 | $53.54 | $53.50 | 2,000 |
| 10:19 AM | $53.52 | Down $ -0.01 | $53.53 | $53.52 | 1,300 |
| 10:18 AM | $53.53 | Up $0.05 | $53.53 | $53.49 | 2,300 |
| 10:17 AM | $53.48 | Down $ -0.01 | $53.50 | $53.48 | 5,500 |
| 10:16 AM | $53.49 | Down $ -0.04 | $53.54 | $53.49 | 4,900 |
| 10:15 AM | $53.53 | Up $0.01 | $53.56 | $53.52 | 3,200 |
| 10:14 AM | $53.52 | Up $0.01 | $53.52 | $53.50 | 2,600 |
| 10:13 AM | $53.51 | Up $0.02 | $53.51 | $53.48 | 2,600 |
| 10:12 AM | $53.49 | Up $0.01 | $53.50 | $53.48 | 3,800 |
| 10:11 AM | $53.48 | Up $0.00 | $53.50 | $53.47 | 1,700 |
| 10:10 AM | $53.48 | Up $0.02 | $53.49 | $53.44 | 4,700 |
| 10:09 AM | $53.46 | Down $ -0.02 | $53.49 | $53.46 | 1,600 |
| 10:08 AM | $53.48 | Down $ -0.01 | $53.49 | $53.47 | 1,200 |
| 10:07 AM | $53.49 | Up $0.01 | $53.51 | $53.48 | 2,100 |
| 10:06 AM | $53.48 | Down $ -0.04 | $53.51 | $53.47 | 3,100 |
| 10:05 AM | $53.52 | Up $0.08 | $53.52 | $53.44 | 2,500 |
| 10:04 AM | $53.44 | Down $0.00 | $53.45 | $53.42 | 2,300 |
| 10:03 AM | $53.44 | Down $ -0.07 | $53.50 | $53.44 | 2,900 |
| 10:02 AM | $53.51 | Up $0.02 | $53.52 | $53.48 | 1,600 |
| 10:01 AM | $53.50 | Down $ -0.01 | $53.53 | $53.49 | 2,700 |
| 10:00 AM | $53.50 | Up $0.02 | $53.50 | $53.47 | 2,200 |
| 09:59 AM | $53.49 | Up $0.02 | $53.49 | $53.44 | 3,600 |
| 09:58 AM | $53.46 | Up $0.01 | $53.47 | $53.45 | 1,300 |
| 09:57 AM | $53.45 | Up $0.00 | $53.47 | $53.45 | 1,700 |
| 09:56 AM | $53.45 | Up $0.02 | $53.48 | $53.44 | 3,800 |
| 09:55 AM | $53.43 | Up $0.00 | $53.48 | $53.42 | 9,000 |
| 09:54 AM | $53.43 | Up $0.00 | $53.46 | $53.43 | 1,900 |
| 09:53 AM | $53.43 | Up $0.02 | $53.44 | $53.42 | 1,000 |
| 09:52 AM | $53.41 | Up $0.04 | $53.42 | $53.38 | 1,600 |
| 09:51 AM | $53.37 | Up $0.01 | $53.38 | $53.35 | 1,600 |
| 09:50 AM | $53.36 | Down $ -0.08 | $53.44 | $53.35 | 10,000 |
| 09:49 AM | $53.44 | Down $ -0.04 | $53.49 | $53.44 | 1,300 |
| 09:48 AM | $53.48 | Up $0.02 | $53.48 | $53.47 | 300 |
| 09:47 AM | $53.46 | Down $ -0.02 | $53.46 | $53.45 | 200 |
| 09:46 AM | $53.48 | Up $0.03 | $53.49 | $53.47 | 800 |
| 09:45 AM | $53.45 | Up $0.01 | $53.45 | $53.41 | 7,200 |
| 09:44 AM | $53.44 | Down $ -0.05 | $53.49 | $53.43 | 4,500 |
| 09:43 AM | $53.49 | Down $ -0.01 | $53.51 | $53.48 | 4,500 |
| 09:42 AM | $53.50 | Down $ -0.05 | $53.55 | $53.50 | 13,000 |
| 09:41 AM | $53.55 | Up $0.04 | $53.56 | $53.50 | 2,700 |
| 09:40 AM | $53.51 | Up $0.05 | $53.57 | $53.48 | 10,600 |
| 09:39 AM | $53.46 | Up $0.03 | $53.48 | $53.44 | 900 |
| 09:38 AM | $53.43 | Up $0.07 | $53.43 | $53.34 | 8,900 |
| 09:37 AM | $53.36 | Down $ -0.07 | $53.43 | $53.35 | 4,700 |
| 09:36 AM | $53.43 | Down $ -0.04 | $53.48 | $53.35 | 14,200 |
| 09:35 AM | $53.47 | Up $0.00 | $53.55 | $53.46 | 6,100 |
| 09:34 AM | $53.47 | Up $0.08 | $53.47 | $53.43 | 2,000 |
| 09:33 AM | $53.39 | Down $ -0.01 | $53.39 | $53.33 | 2,700 |
| 09:32 AM | $53.40 | Down $ -0.09 | $53.50 | $53.40 | 6,700 |
| 09:31 AM | $53.49 | Down $ -0.23 | $53.70 | $53.49 | 11,300 |
| 09:30 AM | $53.72 | Up $0.03 | $53.75 | $53.64 | 2,142,000 |
| Previous close | $53.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-09-2025 | $53.95 | $53.61 | $53.96 | $53.55 | 4,114,400 |
| 10-09-2025 | $53.69 | $53.41 | $53.75 | $53.38 | 2,753,900 |
| 09-09-2025 | $53.10 | $53.12 | $53.32 | $53.02 | 1,938,800 |
| 08-09-2025 | $52.55 | $52.24 | $52.67 | $52.23 | 1,666,600 |
| 05-09-2025 | $52.57 | $51.77 | $52.63 | $51.77 | 1,269,500 |
| 04-09-2025 | $52.21 | $52.24 | $52.46 | $52.17 | 4,016,000 |
| 03-09-2025 | $52.04 | $51.93 | $52.08 | $51.80 | 3,046,300 |
| 02-09-2025 | $51.72 | $51.78 | $51.78 | $51.48 | 4,446,100 |
| 29-08-2025 | $51.87 | $51.95 | $52.05 | $51.70 | 3,124,700 |
| 28-08-2025 | $51.61 | $51.54 | $51.76 | $51.37 | 1,276,500 |
| 27-08-2025 | $51.94 | $52.21 | $52.29 | $51.92 | 1,356,200 |
| 26-08-2025 | $51.78 | $51.75 | $51.95 | $51.57 | 4,290,600 |
| 25-08-2025 | $52.38 | $52.40 | $52.48 | $52.35 | 4,079,400 |
| 22-08-2025 | $52.64 | $52.91 | $52.98 | $52.55 | 3,950,700 |
| 21-08-2025 | $52.59 | $52.51 | $52.66 | $52.36 | 2,746,100 |
| 20-08-2025 | $52.16 | $52.03 | $52.34 | $51.95 | 2,578,600 |
| 19-08-2025 | $51.22 | $50.90 | $51.32 | $50.90 | 2,233,300 |
| 18-08-2025 | $50.63 | $50.88 | $50.89 | $50.58 | 2,268,200 |
| 15-08-2025 | $50.68 | $50.84 | $50.90 | $50.65 | 3,867,200 |
| 14-08-2025 | $50.71 | $50.44 | $50.73 | $50.34 | 1,775,100 |
| 13-08-2025 | $50.16 | $49.61 | $50.32 | $49.61 | 1,562,300 |
| 12-08-2025 | $49.16 | $49.07 | $49.26 | $48.83 | 892,500 |
| 11-08-2025 | $49.32 | $48.98 | $49.48 | $48.98 | 964,400 |
| 08-08-2025 | $48.90 | $49.07 | $49.32 | $48.84 | 3,030,200 |
| 07-08-2025 | $50.73 | $50.91 | $51.02 | $50.69 | 1,843,400 |
| 06-08-2025 | $50.64 | $50.60 | $50.77 | $50.48 | 2,553,400 |
| 05-08-2025 | $51.41 | $51.49 | $51.52 | $51.20 | 1,798,100 |
| 01-08-2025 | $51.32 | $51.26 | $51.43 | $51.11 | 904,600 |
| 31-07-2025 | $51.50 | $51.33 | $51.66 | $51.33 | 1,196,100 |
| 30-07-2025 | $51.36 | $50.96 | $51.40 | $50.93 | 1,165,400 |
Graphs are not available, please refer to the detailed table