Quotes and Market Data
Find a quote
PEMBINA PIPELINE CORPORATION
49.16 Down -0.16 (-0.33 %)
Delayed : 2025/08/12 17:40:00
- Previous close $49.32
- Opening $49.33
- Price Ask $49.12
- Price Bid $49.12
- Size Bid 1
- Size Ask 50
- Today High $49.41
- Today Low $48.83
- 52 Weeks High $60.72
- 52 Weeks Low $48.35
- Volume 1,296,993
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 180,200 |
| 03:59 PM | $49.16 | Up $0.01 | $49.17 | $49.14 | 33,200 |
| 03:58 PM | $49.15 | Up $0.00 | $49.15 | $49.13 | 9,400 |
| 03:57 PM | $49.15 | Down $ -0.03 | $49.18 | $49.14 | 13,700 |
| 03:56 PM | $49.18 | Up $0.00 | $49.19 | $49.17 | 19,100 |
| 03:55 PM | $49.18 | Down $ -0.02 | $49.22 | $49.18 | 22,200 |
| 03:54 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 7,800 |
| 03:53 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 4,300 |
| 03:52 PM | $49.20 | Up $0.02 | $49.20 | $49.18 | 7,100 |
| 03:51 PM | $49.18 | Down $ -0.02 | $49.21 | $49.18 | 5,800 |
| 03:50 PM | $49.20 | Up $0.05 | $49.21 | $49.15 | 35,200 |
| 03:49 PM | $49.15 | Down $ -0.02 | $49.16 | $49.15 | 9,400 |
| 03:48 PM | $49.17 | Down $ -0.01 | $49.18 | $49.16 | 6,200 |
| 03:47 PM | $49.17 | Down $0.00 | $49.18 | $49.17 | 1,400 |
| 03:46 PM | $49.18 | Down $ -0.01 | $49.18 | $49.17 | 7,400 |
| 03:45 PM | $49.19 | Up $0.02 | $49.19 | $49.17 | 4,300 |
| 03:44 PM | $49.17 | Down $ -0.02 | $49.18 | $49.17 | 7,100 |
| 03:43 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 5,100 |
| 03:42 PM | $49.18 | Up $0.00 | $49.18 | $49.17 | 3,100 |
| 03:41 PM | $49.18 | Up $0.01 | $49.18 | $49.17 | 1,700 |
| 03:40 PM | $49.17 | Up $0.02 | $49.17 | $49.15 | 2,200 |
| 03:39 PM | $49.15 | Down $ -0.01 | $49.17 | $49.15 | 4,800 |
| 03:38 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 2,100 |
| 03:37 PM | $49.15 | Down $ -0.01 | $49.15 | $49.14 | 2,100 |
| 03:36 PM | $49.16 | Down $ -0.04 | $49.20 | $49.16 | 5,200 |
| 03:35 PM | $49.20 | Up $0.00 | $49.21 | $49.20 | 3,100 |
| 03:34 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 1,600 |
| 03:33 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 2,100 |
| 03:32 PM | $49.20 | Up $0.01 | $49.22 | $49.19 | 8,400 |
| 03:31 PM | $49.19 | Up $0.00 | $49.20 | $49.18 | 2,800 |
| 03:30 PM | $49.19 | Up $0.02 | $49.19 | $49.17 | 1,600 |
| 03:29 PM | $49.17 | Up $0.03 | $49.17 | $49.14 | 5,100 |
| 03:28 PM | $49.14 | Down $ -0.03 | $49.16 | $49.14 | 4,900 |
| 03:27 PM | $49.17 | Up $0.01 | $49.17 | $49.17 | 1,300 |
| 03:26 PM | $49.16 | Down $ -0.01 | $49.17 | $49.16 | 1,600 |
| 03:25 PM | $49.17 | Up $0.00 | $49.18 | $49.17 | 1,700 |
| 03:24 PM | $49.17 | Up $0.00 | $49.17 | $49.16 | 1,500 |
| 03:23 PM | $49.17 | Down $ -0.02 | $49.18 | $49.17 | 2,300 |
| 03:22 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 1,300 |
| 03:21 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 1,600 |
| 03:20 PM | $49.19 | Up $0.02 | $49.19 | $49.17 | 1,600 |
| 03:19 PM | $49.17 | Up $0.00 | $49.18 | $49.17 | 3,300 |
| 03:18 PM | $49.17 | Down $ -0.02 | $49.19 | $49.17 | 2,700 |
| 03:17 PM | $49.19 | Up $0.02 | $49.19 | $49.18 | 1,500 |
| 03:16 PM | $49.18 | Up $0.00 | $49.18 | $49.17 | 1,500 |
| 03:15 PM | $49.17 | Down $ -0.01 | $49.18 | $49.17 | 1,200 |
| 03:14 PM | $49.18 | Up $0.01 | $49.18 | $49.16 | 4,700 |
| 03:13 PM | $49.18 | Down $ -0.02 | $49.20 | $49.18 | 2,800 |
| 03:12 PM | $49.19 | Down $ -0.01 | $49.21 | $49.19 | 3,900 |
| 03:11 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 300 |
| 03:10 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 800 |
| 03:09 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 600 |
| 03:08 PM | $49.20 | Up $0.00 | $49.21 | $49.20 | 3,000 |
| 03:07 PM | $49.20 | Down $0.00 | $49.21 | $49.20 | 2,100 |
| 03:06 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 1,200 |
| 03:05 PM | $49.20 | Up $0.03 | $49.20 | $49.17 | 1,700 |
| 03:04 PM | $49.17 | Up $0.00 | $49.17 | $49.16 | 500 |
| 03:03 PM | $49.17 | Up $0.00 | $49.17 | $49.17 | 400 |
| 03:02 PM | $49.17 | Up $0.01 | $49.17 | $49.17 | 100 |
| 03:01 PM | $49.16 | Down $ -0.01 | $49.17 | $49.16 | 3,600 |
| 03:00 PM | $49.17 | Down $ -0.01 | $49.17 | $49.17 | 1,600 |
| 02:59 PM | $49.18 | Down $ -0.01 | $49.18 | $49.18 | 300 |
| 02:58 PM | $49.18 | Down $ -0.02 | $49.20 | $49.18 | 2,200 |
| 02:57 PM | $49.20 | Up $0.00 | $49.21 | $49.20 | 2,900 |
| 02:56 PM | $49.20 | Down $0.00 | $49.21 | $49.20 | 1,400 |
| 02:55 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 300 |
| 02:54 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 4,700 |
| 02:53 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 600 |
| 02:52 PM | $49.20 | Up $0.00 | $49.21 | $49.20 | 1,800 |
| 02:51 PM | $49.20 | Down $ -0.02 | $49.21 | $49.20 | 1,700 |
| 02:50 PM | $49.22 | Up $0.00 | $49.22 | $49.21 | 300 |
| 02:49 PM | $49.22 | Up $0.01 | $49.22 | $49.21 | 300 |
| 02:48 PM | $49.21 | Up $0.01 | $49.22 | $49.21 | 3,400 |
| 02:47 PM | $49.21 | Down $ -0.01 | $49.21 | $49.21 | 300 |
| 02:46 PM | $49.21 | Up $0.00 | $49.22 | $49.21 | 3,100 |
| 02:44 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 800 |
| 02:44 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 0 |
| 02:43 PM | $49.21 | Up $0.01 | $49.22 | $49.21 | 1,000 |
| 02:42 PM | $49.21 | Down $ -0.01 | $49.21 | $49.21 | 1,200 |
| 02:41 PM | $49.22 | Up $0.01 | $49.22 | $49.22 | 100 |
| 02:40 PM | $49.21 | Down $ -0.01 | $49.21 | $49.21 | 2,600 |
| 02:39 PM | $49.22 | Down $0.00 | $49.22 | $49.22 | 300 |
| 02:37 PM | $49.22 | Up $0.01 | $49.22 | $49.21 | 400 |
| 02:37 PM | $49.22 | Up $0.00 | $49.22 | $49.21 | 0 |
| 02:36 PM | $49.21 | Up $0.02 | $49.21 | $49.19 | 600 |
| 02:35 PM | $49.19 | Down $ -0.01 | $49.21 | $49.17 | 6,300 |
| 02:34 PM | $49.20 | Down $0.00 | $49.21 | $49.20 | 1,100 |
| 02:33 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 1,100 |
| 02:32 PM | $49.20 | Down $0.00 | $49.21 | $49.20 | 2,200 |
| 02:31 PM | $49.21 | Up $0.00 | $49.21 | $49.19 | 2,100 |
| 02:30 PM | $49.20 | Down $ -0.02 | $49.22 | $49.20 | 2,300 |
| 02:29 PM | $49.22 | Up $0.01 | $49.22 | $49.22 | 1,600 |
| 02:28 PM | $49.21 | Down $ -0.03 | $49.24 | $49.21 | 2,100 |
| 02:27 PM | $49.24 | Down $ -0.02 | $49.26 | $49.24 | 3,600 |
| 02:26 PM | $49.26 | Up $0.01 | $49.26 | $49.25 | 300 |
| 02:25 PM | $49.25 | Up $0.01 | $49.25 | $49.24 | 2,400 |
| 02:24 PM | $49.24 | Up $0.04 | $49.25 | $49.19 | 20,200 |
| 02:23 PM | $49.20 | Up $0.02 | $49.20 | $49.19 | 800 |
| 02:22 PM | $49.18 | Up $0.01 | $49.19 | $49.18 | 2,400 |
| 02:21 PM | $49.17 | Down $ -0.02 | $49.20 | $49.17 | 2,100 |
| 02:20 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 3,100 |
| 02:19 PM | $49.19 | Up $0.02 | $49.19 | $49.18 | 2,100 |
| 02:18 PM | $49.18 | Down $ -0.01 | $49.18 | $49.18 | 200 |
| 02:17 PM | $49.18 | Down $ -0.01 | $49.20 | $49.18 | 5,200 |
| 02:15 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 3,400 |
| 02:15 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 0 |
| 02:14 PM | $49.19 | Up $0.01 | $49.19 | $49.18 | 1,600 |
| 02:13 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 1,400 |
| 02:12 PM | $49.18 | Down $ -0.01 | $49.19 | $49.18 | 800 |
| 02:11 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 600 |
| 02:10 PM | $49.19 | Up $0.01 | $49.19 | $49.18 | 2,200 |
| 02:09 PM | $49.18 | Down $ -0.01 | $49.19 | $49.18 | 400 |
| 02:08 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 200 |
| 02:07 PM | $49.19 | Up $0.01 | $49.20 | $49.18 | 3,500 |
| 02:06 PM | $49.18 | Down $ -0.01 | $49.19 | $49.18 | 2,100 |
| 02:05 PM | $49.19 | Up $0.00 | $49.19 | $49.17 | 2,800 |
| 02:03 PM | $49.19 | Up $0.01 | $49.19 | $49.17 | 2,800 |
| 02:03 PM | $49.19 | Up $0.00 | $49.19 | $49.17 | 0 |
| 02:00 PM | $49.18 | Up $0.00 | $49.19 | $49.18 | 1,000 |
| 02:00 PM | $49.18 | Up $0.00 | $49.19 | $49.18 | 0 |
| 02:00 PM | $49.18 | Up $0.00 | $49.19 | $49.18 | 0 |
| 01:59 PM | $49.18 | Down $ -0.02 | $49.20 | $49.18 | 4,300 |
| 01:58 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 3,100 |
| 01:57 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 100 |
| 01:56 PM | $49.19 | Up $0.02 | $49.19 | $49.16 | 4,500 |
| 01:55 PM | $49.17 | Up $0.03 | $49.17 | $49.15 | 3,300 |
| 01:54 PM | $49.14 | Down $ -0.03 | $49.17 | $49.09 | 21,200 |
| 01:53 PM | $49.18 | Up $0.02 | $49.18 | $49.17 | 500 |
| 01:52 PM | $49.16 | Up $0.04 | $49.17 | $49.13 | 2,800 |
| 01:51 PM | $49.12 | Down $ -0.02 | $49.13 | $49.12 | 2,200 |
| 01:50 PM | $49.14 | Up $0.00 | $49.14 | $49.13 | 1,400 |
| 01:48 PM | $49.14 | Down $ -0.02 | $49.15 | $49.14 | 900 |
| 01:48 PM | $49.14 | Up $0.00 | $49.15 | $49.14 | 0 |
| 01:47 PM | $49.15 | Up $0.02 | $49.15 | $49.14 | 800 |
| 01:46 PM | $49.14 | Down $ -0.01 | $49.15 | $49.14 | 800 |
| 01:45 PM | $49.14 | Up $0.00 | $49.14 | $49.14 | 600 |
| 01:44 PM | $49.14 | Down $ -0.01 | $49.14 | $49.14 | 200 |
| 01:43 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 1,000 |
| 01:42 PM | $49.15 | Up $0.00 | $49.16 | $49.15 | 1,900 |
| 01:41 PM | $49.15 | Down $ -0.01 | $49.15 | $49.15 | 500 |
| 01:40 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 1,700 |
| 01:39 PM | $49.15 | Down $ -0.01 | $49.16 | $49.14 | 4,200 |
| 01:38 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 1,000 |
| 01:37 PM | $49.15 | Up $0.01 | $49.15 | $49.13 | 1,000 |
| 01:36 PM | $49.14 | Up $0.01 | $49.14 | $49.12 | 1,600 |
| 01:35 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 200 |
| 01:34 PM | $49.13 | Up $0.04 | $49.13 | $49.09 | 12,300 |
| 01:33 PM | $49.09 | Up $0.01 | $49.09 | $49.07 | 2,900 |
| 01:32 PM | $49.08 | Down $ -0.01 | $49.08 | $49.08 | 3,100 |
| 01:31 PM | $49.09 | Up $0.01 | $49.09 | $49.08 | 1,200 |
| 01:30 PM | $49.08 | Down $ -0.03 | $49.10 | $49.08 | 2,400 |
| 01:29 PM | $49.11 | Up $0.00 | $49.11 | $49.10 | 700 |
| 01:28 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 800 |
| 01:27 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 300 |
| 01:26 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 400 |
| 01:25 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 1,400 |
| 01:24 PM | $49.11 | Down $ -0.01 | $49.12 | $49.11 | 2,000 |
| 01:23 PM | $49.12 | Up $0.02 | $49.12 | $49.10 | 1,100 |
| 01:22 PM | $49.10 | Up $0.00 | $49.10 | $49.09 | 1,300 |
| 01:21 PM | $49.10 | Up $0.01 | $49.11 | $49.09 | 3,600 |
| 01:20 PM | $49.09 | Up $0.04 | $49.09 | $49.06 | 6,100 |
| 01:19 PM | $49.05 | Up $0.01 | $49.05 | $49.04 | 600 |
| 01:18 PM | $49.04 | Up $0.01 | $49.04 | $49.03 | 900 |
| 01:17 PM | $49.03 | Up $0.01 | $49.04 | $49.03 | 800 |
| 01:16 PM | $49.03 | Up $0.02 | $49.03 | $49.01 | 900 |
| 01:15 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 500 |
| 01:14 PM | $49.01 | Down $ -0.03 | $49.03 | $49.01 | 2,800 |
| 01:13 PM | $49.04 | Up $0.03 | $49.04 | $49.00 | 4,800 |
| 01:12 PM | $49.01 | Up $0.02 | $49.02 | $48.99 | 1,100 |
| 01:11 PM | $48.99 | Up $0.00 | $49.00 | $48.99 | 5,300 |
| 01:10 PM | $48.99 | Up $0.00 | $48.99 | $48.98 | 200 |
| 01:09 PM | $48.99 | Down $0.00 | $49.00 | $48.99 | 2,800 |
| 01:08 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 500 |
| 01:07 PM | $49.00 | Up $0.02 | $49.00 | $48.98 | 1,500 |
| 01:06 PM | $48.97 | Down $ -0.01 | $48.98 | $48.97 | 400 |
| 01:05 PM | $48.98 | Up $0.03 | $48.98 | $48.95 | 700 |
| 01:04 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 100 |
| 01:03 PM | $48.95 | Up $0.01 | $48.95 | $48.94 | 1,300 |
| 01:02 PM | $48.94 | Down $0.00 | $48.94 | $48.93 | 200 |
| 01:01 PM | $48.94 | Up $0.00 | $48.94 | $48.92 | 2,100 |
| 01:00 PM | $48.94 | Up $0.00 | $48.95 | $48.93 | 2,500 |
| 12:59 PM | $48.94 | Up $0.00 | $48.95 | $48.94 | 1,500 |
| 12:58 PM | $48.94 | Up $0.00 | $48.94 | $48.94 | 200 |
| 12:57 PM | $48.94 | Down $ -0.01 | $48.94 | $48.94 | 1,000 |
| 12:56 PM | $48.95 | Up $0.02 | $48.95 | $48.94 | 500 |
| 12:54 PM | $48.93 | Up $0.00 | $48.96 | $48.92 | 4,800 |
| 12:54 PM | $48.93 | Up $0.00 | $48.96 | $48.92 | 0 |
| 12:53 PM | $48.93 | Up $0.02 | $48.93 | $48.92 | 1,400 |
| 12:52 PM | $48.92 | Down $ -0.01 | $48.92 | $48.91 | 1,700 |
| 12:51 PM | $48.92 | Up $0.04 | $48.92 | $48.88 | 1,400 |
| 12:50 PM | $48.88 | Up $0.02 | $48.88 | $48.88 | 1,800 |
| 12:49 PM | $48.86 | Up $0.01 | $48.86 | $48.86 | 1,400 |
| 12:48 PM | $48.86 | Up $0.00 | $48.86 | $48.86 | 100 |
| 12:47 PM | $48.85 | Down $ -0.01 | $48.86 | $48.85 | 1,800 |
| 12:46 PM | $48.86 | Up $0.01 | $48.87 | $48.86 | 900 |
| 12:45 PM | $48.85 | Up $0.02 | $48.85 | $48.83 | 6,200 |
| 12:44 PM | $48.84 | Down $ -0.05 | $48.88 | $48.83 | 14,800 |
| 12:43 PM | $48.88 | Down $ -0.05 | $48.93 | $48.88 | 16,800 |
| 12:42 PM | $48.93 | Down $ -0.01 | $48.94 | $48.93 | 1,600 |
| 12:41 PM | $48.94 | Up $0.00 | $48.94 | $48.93 | 2,500 |
| 12:40 PM | $48.94 | Up $0.01 | $48.94 | $48.94 | 900 |
| 12:39 PM | $48.93 | Down $ -0.02 | $48.96 | $48.93 | 3,700 |
| 12:38 PM | $48.95 | Down $ -0.01 | $48.96 | $48.95 | 1,100 |
| 12:37 PM | $48.95 | Up $0.01 | $48.95 | $48.94 | 1,600 |
| 12:36 PM | $48.94 | Down $ -0.03 | $48.96 | $48.94 | 5,700 |
| 12:35 PM | $48.97 | Down $ -0.01 | $48.97 | $48.96 | 700 |
| 12:34 PM | $48.98 | Up $0.02 | $48.98 | $48.96 | 1,900 |
| 12:33 PM | $48.96 | Up $0.01 | $48.96 | $48.95 | 2,900 |
| 12:32 PM | $48.95 | Up $0.01 | $48.95 | $48.94 | 2,600 |
| 12:31 PM | $48.95 | Up $0.01 | $48.95 | $48.94 | 500 |
| 12:30 PM | $48.94 | Up $0.00 | $48.94 | $48.94 | 2,400 |
| 12:29 PM | $48.94 | Up $0.00 | $48.95 | $48.94 | 11,400 |
| 12:28 PM | $48.94 | Up $0.01 | $48.94 | $48.94 | 1,900 |
| 12:27 PM | $48.93 | Down $ -0.02 | $48.95 | $48.93 | 800 |
| 12:26 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 2,600 |
| 12:25 PM | $48.95 | Down $ -0.02 | $48.96 | $48.95 | 600 |
| 12:24 PM | $48.97 | Up $0.00 | $48.98 | $48.97 | 1,700 |
| 12:23 PM | $48.97 | Up $0.00 | $48.97 | $48.96 | 3,300 |
| 12:22 PM | $48.97 | Up $0.01 | $48.97 | $48.97 | 300 |
| 12:21 PM | $48.96 | Up $0.01 | $48.97 | $48.96 | 1,800 |
| 12:20 PM | $48.95 | Down $ -0.01 | $48.96 | $48.95 | 900 |
| 12:19 PM | $48.96 | Up $0.01 | $48.96 | $48.95 | 1,500 |
| 12:18 PM | $48.95 | Down $ -0.03 | $48.97 | $48.93 | 20,800 |
| 12:17 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 600 |
| 12:16 PM | $48.98 | Down $ -0.01 | $48.99 | $48.97 | 5,000 |
| 12:15 PM | $48.99 | Down $ -0.01 | $49.01 | $48.99 | 1,500 |
| 12:14 PM | $49.00 | Up $0.00 | $49.00 | $48.99 | 1,400 |
| 12:13 PM | $49.00 | Down $ -0.01 | $49.01 | $48.99 | 8,600 |
| 12:12 PM | $49.01 | Down $ -0.01 | $49.04 | $49.01 | 2,700 |
| 12:11 PM | $49.02 | Up $0.01 | $49.02 | $49.02 | 200 |
| 12:10 PM | $49.02 | Down $ -0.01 | $49.02 | $49.01 | 3,300 |
| 12:09 PM | $49.02 | Down $ -0.01 | $49.04 | $49.02 | 1,700 |
| 12:08 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 1,500 |
| 12:06 PM | $49.02 | Down $ -0.01 | $49.03 | $49.02 | 600 |
| 12:06 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 0 |
| 12:05 PM | $49.03 | Up $0.00 | $49.04 | $49.03 | 3,000 |
| 12:04 PM | $49.03 | Down $ -0.03 | $49.06 | $49.03 | 3,400 |
| 12:03 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 100 |
| 12:02 PM | $49.06 | Down $ -0.02 | $49.07 | $49.06 | 2,500 |
| 12:01 PM | $49.08 | Up $0.01 | $49.08 | $49.08 | 300 |
| 12:00 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 300 |
| 11:59 AM | $49.07 | Up $0.01 | $49.07 | $49.07 | 700 |
| 11:57 AM | $49.06 | Down $ -0.02 | $49.07 | $49.06 | 1,500 |
| 11:57 AM | $49.06 | Up $0.00 | $49.07 | $49.06 | 0 |
| 11:56 AM | $49.08 | Up $0.00 | $49.09 | $49.07 | 1,400 |
| 11:55 AM | $49.08 | Up $0.01 | $49.08 | $49.07 | 1,400 |
| 11:54 AM | $49.07 | Up $0.01 | $49.07 | $49.05 | 1,600 |
| 11:53 AM | $49.06 | Down $ -0.02 | $49.09 | $49.06 | 2,600 |
| 11:52 AM | $49.08 | Down $ -0.01 | $49.08 | $49.08 | 100 |
| 11:51 AM | $49.09 | Up $0.00 | $49.09 | $49.09 | 700 |
| 11:50 AM | $49.09 | Down $ -0.01 | $49.12 | $49.08 | 3,900 |
| 11:49 AM | $49.11 | Up $0.01 | $49.11 | $49.09 | 1,000 |
| 11:48 AM | $49.09 | Up $0.01 | $49.09 | $49.09 | 700 |
| 11:47 AM | $49.08 | Up $0.02 | $49.09 | $49.07 | 1,500 |
| 11:46 AM | $49.06 | Up $0.03 | $49.06 | $49.04 | 1,300 |
| 11:45 AM | $49.03 | Up $0.01 | $49.03 | $49.02 | 1,100 |
| 11:44 AM | $49.02 | Up $0.01 | $49.02 | $49.01 | 600 |
| 11:43 AM | $49.01 | Up $0.01 | $49.01 | $49.01 | 1,300 |
| 11:42 AM | $49.00 | Up $0.00 | $49.01 | $48.98 | 3,600 |
| 11:41 AM | $49.00 | Up $0.00 | $49.01 | $48.99 | 3,300 |
| 11:40 AM | $49.00 | Down $ -0.02 | $49.02 | $48.99 | 39,800 |
| 11:39 AM | $49.02 | Down $ -0.02 | $49.03 | $49.01 | 1,600 |
| 11:38 AM | $49.03 | Down $ -0.01 | $49.04 | $49.02 | 3,400 |
| 11:37 AM | $49.04 | Down $ -0.01 | $49.04 | $49.01 | 7,500 |
| 11:36 AM | $49.05 | Down $ -0.01 | $49.06 | $49.05 | 2,400 |
| 11:35 AM | $49.06 | Down $ -0.02 | $49.07 | $49.06 | 600 |
| 11:33 AM | $49.08 | Down $ -0.02 | $49.08 | $49.07 | 2,400 |
| 11:33 AM | $49.08 | Up $0.00 | $49.08 | $49.07 | 0 |
| 11:32 AM | $49.10 | Up $0.01 | $49.10 | $49.09 | 900 |
| 11:31 AM | $49.09 | Up $0.00 | $49.09 | $49.09 | 100 |
| 11:30 AM | $49.09 | Up $0.00 | $49.09 | $49.08 | 1,300 |
| 11:29 AM | $49.09 | Down $ -0.02 | $49.11 | $49.09 | 1,400 |
| 11:28 AM | $49.11 | Up $0.01 | $49.11 | $49.10 | 800 |
| 11:27 AM | $49.10 | Down $ -0.01 | $49.11 | $49.10 | 800 |
| 11:26 AM | $49.11 | Up $0.01 | $49.12 | $49.09 | 7,900 |
| 11:25 AM | $49.10 | Down $0.00 | $49.11 | $49.10 | 1,000 |
| 11:24 AM | $49.11 | Down $ -0.01 | $49.11 | $49.11 | 100 |
| 11:23 AM | $49.11 | Up $0.02 | $49.11 | $49.10 | 600 |
| 11:22 AM | $49.09 | Down $ -0.01 | $49.09 | $49.09 | 900 |
| 11:21 AM | $49.10 | Up $0.01 | $49.10 | $49.09 | 1,500 |
| 11:20 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 100 |
| 11:19 AM | $49.09 | Up $0.00 | $49.10 | $49.09 | 500 |
| 11:18 AM | $49.09 | Up $0.03 | $49.10 | $49.07 | 3,900 |
| 11:17 AM | $49.07 | Down $ -0.01 | $49.07 | $49.07 | 200 |
| 11:16 AM | $49.07 | Up $0.02 | $49.07 | $49.05 | 600 |
| 11:15 AM | $49.05 | Down $ -0.05 | $49.09 | $49.01 | 20,900 |
| 11:14 AM | $49.10 | Up $0.01 | $49.10 | $49.09 | 1,700 |
| 11:13 AM | $49.10 | Up $0.02 | $49.10 | $49.08 | 1,500 |
| 11:12 AM | $49.08 | Up $0.01 | $49.08 | $49.07 | 2,800 |
| 11:11 AM | $49.07 | Down $ -0.04 | $49.09 | $49.06 | 4,700 |
| 11:10 AM | $49.11 | Up $0.02 | $49.11 | $49.10 | 3,300 |
| 11:09 AM | $49.09 | Down $ -0.01 | $49.11 | $49.09 | 1,500 |
| 11:08 AM | $49.10 | Down $ -0.01 | $49.10 | $49.09 | 6,100 |
| 11:06 AM | $49.11 | Down $ -0.02 | $49.12 | $49.11 | 1,200 |
| 11:06 AM | $49.11 | Up $0.00 | $49.12 | $49.11 | 0 |
| 11:05 AM | $49.13 | Up $0.00 | $49.14 | $49.13 | 1,900 |
| 11:04 AM | $49.13 | Down $0.00 | $49.14 | $49.13 | 2,100 |
| 11:03 AM | $49.14 | Up $0.00 | $49.14 | $49.14 | 100 |
| 11:02 AM | $49.13 | Up $0.00 | $49.13 | $49.13 | 700 |
| 11:01 AM | $49.13 | Up $0.02 | $49.14 | $49.12 | 1,800 |
| 11:00 AM | $49.12 | Up $0.02 | $49.12 | $49.10 | 1,200 |
| 10:59 AM | $49.09 | Down $ -0.03 | $49.12 | $49.09 | 10,700 |
| 10:58 AM | $49.12 | Up $0.00 | $49.12 | $49.12 | 600 |
| 10:57 AM | $49.12 | Up $0.01 | $49.12 | $49.11 | 1,200 |
| 10:56 AM | $49.11 | Down $ -0.02 | $49.13 | $49.11 | 1,900 |
| 10:55 AM | $49.13 | Down $ -0.03 | $49.16 | $49.13 | 1,200 |
| 10:54 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 1,100 |
| 10:53 AM | $49.16 | Up $0.01 | $49.16 | $49.16 | 700 |
| 10:52 AM | $49.15 | Down $ -0.02 | $49.17 | $49.15 | 900 |
| 10:51 AM | $49.17 | Up $0.00 | $49.17 | $49.16 | 1,100 |
| 10:50 AM | $49.17 | Down $ -0.02 | $49.19 | $49.11 | 14,800 |
| 10:49 AM | $49.19 | Up $0.00 | $49.20 | $49.17 | 2,500 |
| 10:48 AM | $49.19 | Up $0.02 | $49.20 | $49.18 | 1,000 |
| 10:47 AM | $49.17 | Up $0.04 | $49.17 | $49.14 | 1,700 |
| 10:46 AM | $49.13 | Up $0.01 | $49.13 | $49.12 | 1,500 |
| 10:45 AM | $49.12 | Down $ -0.01 | $49.12 | $49.11 | 300 |
| 10:44 AM | $49.13 | Down $ -0.01 | $49.13 | $49.13 | 800 |
| 10:43 AM | $49.14 | Down $ -0.01 | $49.14 | $49.13 | 1,000 |
| 10:42 AM | $49.15 | Up $0.01 | $49.15 | $49.13 | 1,700 |
| 10:41 AM | $49.14 | Up $0.04 | $49.14 | $49.10 | 1,000 |
| 10:40 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 300 |
| 10:39 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 1,500 |
| 10:38 AM | $49.10 | Up $0.00 | $49.12 | $49.10 | 1,600 |
| 10:37 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 700 |
| 10:36 AM | $49.10 | Up $0.02 | $49.10 | $49.08 | 1,100 |
| 10:35 AM | $49.08 | Down $ -0.02 | $49.09 | $49.08 | 1,200 |
| 10:34 AM | $49.10 | Up $0.00 | $49.10 | $49.09 | 2,300 |
| 10:33 AM | $49.10 | Down $ -0.02 | $49.11 | $49.10 | 5,100 |
| 10:32 AM | $49.12 | Down $ -0.03 | $49.14 | $49.12 | 1,000 |
| 10:31 AM | $49.15 | Down $0.00 | $49.16 | $49.14 | 2,600 |
| 10:30 AM | $49.15 | Down $ -0.02 | $49.15 | $49.14 | 2,100 |
| 10:29 AM | $49.17 | Up $0.02 | $49.17 | $49.17 | 300 |
| 10:28 AM | $49.15 | Up $0.01 | $49.15 | $49.14 | 700 |
| 10:27 AM | $49.14 | Down $ -0.01 | $49.15 | $49.13 | 2,300 |
| 10:26 AM | $49.15 | Up $0.00 | $49.15 | $49.14 | 900 |
| 10:25 AM | $49.15 | Up $0.00 | $49.15 | $49.15 | 400 |
| 10:24 AM | $49.15 | Down $ -0.05 | $49.20 | $49.15 | 9,300 |
| 10:23 AM | $49.20 | Down $ -0.05 | $49.23 | $49.20 | 2,600 |
| 10:22 AM | $49.25 | Up $0.05 | $49.25 | $49.20 | 7,000 |
| 10:21 AM | $49.20 | Down $ -0.01 | $49.22 | $49.19 | 13,500 |
| 10:20 AM | $49.21 | Down $ -0.02 | $49.23 | $49.21 | 2,800 |
| 10:19 AM | $49.23 | Down $ -0.03 | $49.25 | $49.23 | 5,700 |
| 10:18 AM | $49.26 | Down $ -0.01 | $49.26 | $49.26 | 300 |
| 10:17 AM | $49.27 | Down $ -0.02 | $49.29 | $49.27 | 1,100 |
| 10:16 AM | $49.29 | Up $0.00 | $49.29 | $49.28 | 1,000 |
| 10:15 AM | $49.29 | Up $0.02 | $49.29 | $49.26 | 2,500 |
| 10:14 AM | $49.28 | Down $ -0.02 | $49.28 | $49.28 | 200 |
| 10:13 AM | $49.29 | Down $ -0.01 | $49.30 | $49.28 | 700 |
| 10:12 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 100 |
| 10:11 AM | $49.30 | Up $0.00 | $49.33 | $49.30 | 8,700 |
| 10:10 AM | $49.30 | Up $0.02 | $49.30 | $49.28 | 800 |
| 10:09 AM | $49.28 | Down $ -0.05 | $49.33 | $49.26 | 8,300 |
| 10:08 AM | $49.33 | Down $ -0.03 | $49.35 | $49.33 | 1,400 |
| 10:07 AM | $49.36 | Down $ -0.02 | $49.37 | $49.34 | 3,000 |
| 10:06 AM | $49.38 | Down $ -0.02 | $49.38 | $49.38 | 300 |
| 10:05 AM | $49.39 | Up $0.01 | $49.39 | $49.38 | 700 |
| 10:04 AM | $49.38 | Up $0.01 | $49.38 | $49.38 | 400 |
| 10:03 AM | $49.38 | Down $ -0.01 | $49.39 | $49.38 | 700 |
| 10:02 AM | $49.38 | Down $ -0.01 | $49.40 | $49.38 | 700 |
| 10:01 AM | $49.39 | Up $0.04 | $49.39 | $49.36 | 1,400 |
| 10:00 AM | $49.35 | Down $ -0.02 | $49.40 | $49.35 | 1,700 |
| 09:59 AM | $49.37 | Down $ -0.01 | $49.37 | $49.37 | 100 |
| 09:57 AM | $49.38 | Up $0.00 | $49.39 | $49.38 | 1,100 |
| 09:57 AM | $49.38 | Up $0.00 | $49.39 | $49.38 | 0 |
| 09:56 AM | $49.38 | Down $ -0.02 | $49.41 | $49.38 | 3,600 |
| 09:55 AM | $49.40 | Up $0.01 | $49.41 | $49.38 | 1,900 |
| 09:54 AM | $49.39 | Up $0.01 | $49.39 | $49.38 | 1,100 |
| 09:53 AM | $49.38 | Up $0.00 | $49.40 | $49.36 | 4,600 |
| 09:52 AM | $49.38 | Up $0.02 | $49.38 | $49.36 | 1,500 |
| 09:51 AM | $49.36 | Up $0.05 | $49.36 | $49.33 | 2,600 |
| 09:50 AM | $49.31 | Down $0.00 | $49.32 | $49.31 | 800 |
| 09:49 AM | $49.32 | Up $0.02 | $49.32 | $49.32 | 400 |
| 09:48 AM | $49.30 | Up $0.03 | $49.30 | $49.29 | 700 |
| 09:47 AM | $49.27 | Up $0.02 | $49.28 | $49.25 | 3,200 |
| 09:46 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 300 |
| 09:45 AM | $49.25 | Down $ -0.01 | $49.26 | $49.24 | 1,400 |
| 09:44 AM | $49.26 | Down $ -0.04 | $49.29 | $49.26 | 1,600 |
| 09:43 AM | $49.30 | Up $0.04 | $49.30 | $49.27 | 1,000 |
| 09:42 AM | $49.26 | Down $ -0.05 | $49.30 | $49.23 | 24,800 |
| 09:41 AM | $49.31 | Up $0.00 | $49.34 | $49.31 | 800 |
| 09:40 AM | $49.31 | Up $0.02 | $49.31 | $49.28 | 1,400 |
| 09:39 AM | $49.29 | Up $0.05 | $49.29 | $49.25 | 1,400 |
| 09:37 AM | $49.24 | Up $0.01 | $49.26 | $49.23 | 1,500 |
| 09:37 AM | $49.24 | Up $0.00 | $49.26 | $49.23 | 0 |
| 09:36 AM | $49.23 | Down $ -0.05 | $49.29 | $49.23 | 2,500 |
| 09:35 AM | $49.28 | Up $0.01 | $49.29 | $49.28 | 400 |
| 09:34 AM | $49.27 | Up $0.02 | $49.29 | $49.26 | 500 |
| 09:33 AM | $49.25 | Down $ -0.07 | $49.33 | $49.24 | 1,400 |
| 09:32 AM | $49.32 | Up $0.02 | $49.33 | $49.28 | 1,800 |
| 09:31 AM | $49.30 | Down $ -0.10 | $49.37 | $49.25 | 8,300 |
| 09:30 AM | $49.40 | Up $0.08 | $49.40 | $49.33 | 12,800 |
| Previous close | $49.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29-07-2025 | $50.95 | $50.97 | $51.00 | $50.66 | 2,476,900 |
| 28-07-2025 | $50.61 | $50.50 | $50.64 | $50.38 | 1,155,400 |
| 25-07-2025 | $50.40 | $50.36 | $50.43 | $50.21 | 2,952,600 |
| 24-07-2025 | $50.60 | $50.71 | $50.91 | $50.55 | 946,600 |
| 23-07-2025 | $50.81 | $50.72 | $50.88 | $50.67 | 2,208,700 |
| 22-07-2025 | $50.64 | $50.55 | $50.68 | $50.40 | 1,567,800 |
| 16-07-2025 | $50.80 | $50.78 | $50.99 | $50.70 | 733,000 |
| 15-07-2025 | $51.04 | $50.88 | $51.19 | $50.76 | 2,694,200 |
| 14-07-2025 | $51.08 | $50.68 | $51.08 | $50.62 | 1,655,100 |
| 11-07-2025 | $50.43 | $50.60 | $50.63 | $50.41 | 1,925,500 |
| 10-07-2025 | $50.34 | $49.64 | $50.38 | $49.64 | 3,484,700 |
| 09-07-2025 | $49.91 | $50.19 | $50.21 | $49.90 | 922,800 |
| 08-07-2025 | $50.07 | $49.92 | $50.13 | $49.76 | 3,818,600 |
| 07-07-2025 | $49.57 | $49.95 | $49.96 | $49.48 | 3,550,000 |
| 04-07-2025 | $50.73 | $50.63 | $50.84 | $50.63 | 316,100 |
| 03-07-2025 | $50.51 | $50.61 | $50.67 | $50.42 | 843,000 |
| 02-07-2025 | $50.79 | $50.58 | $51.17 | $50.54 | 2,486,400 |
| 30-06-2025 | $51.13 | $51.04 | $51.38 | $51.03 | 3,903,100 |
| 27-06-2025 | $50.98 | $51.30 | $51.33 | $50.76 | 4,731,200 |
| 26-06-2025 | $51.68 | $51.71 | $51.88 | $51.50 | 2,530,000 |
| 25-06-2025 | $50.37 | $50.34 | $50.51 | $50.25 | 4,085,300 |
Graphs are not available, please refer to the detailed table